Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 47.07 | 47.73 | 47.07 | 47.60 | 2,917,029 | +0.61(+1.30%) |
Feb 28, 2024 | 46.86 | 47.18 | 46.75 | 46.99 | 666,486 | +0.02(+0.04%) |
Feb 27, 2024 | 47.00 | 47.31 | 46.75 | 46.97 | 759,063 | +0.07(+0.15%) |
Feb 26, 2024 | 47.73 | 47.87 | 46.54 | 46.90 | 2,118,667 | -1.66(-3.42%) |
Feb 23, 2024 | 48.11 | 48.83 | 48.11 | 48.56 | 911,991 | +0.38(+0.79%) |
Feb 22, 2024 | 48.19 | 48.43 | 47.89 | 48.18 | 815,790 | -0.01(-0.02%) |
Feb 21, 2024 | 48.06 | 48.48 | 48.01 | 48.19 | 928,885 | +0.10(+0.21%) |
Feb 20, 2024 | 48.09 | 48.71 | 47.99 | 48.09 | 1,170,350 | -0.29(-0.60%) |
Feb 16, 2024 | 48.38 | 0 | -0.02(-0.04%) | |||
Feb 15, 2024 | 46.96 | 48.42 | 46.96 | 48.40 | 1,256,195 | +1.58(+3.37%) |
Feb 14, 2024 | 46.48 | 47.12 | 46.48 | 46.82 | 937,152 | +0.48(+1.04%) |
Feb 13, 2024 | 47.00 | 47.36 | 46.23 | 46.34 | 1,225,673 | -0.80(-1.70%) |
Feb 12, 2024 | 46.75 | 47.53 | 46.75 | 47.14 | 1,739,474 | +0.39(+0.83%) |
Feb 09, 2024 | 46.75 | 46.88 | 46.41 | 46.75 | 960,138 | +0.08(+0.17%) |
Feb 08, 2024 | 47.31 | 47.33 | 46.60 | 46.67 | 1,510,518 | -0.83(-1.75%) |
Feb 07, 2024 | 48.44 | 48.66 | 47.26 | 47.50 | 945,693 | -0.79(-1.64%) |
Feb 06, 2024 | 47.63 | 48.33 | 47.57 | 48.29 | 764,186 | +0.60(+1.26%) |
Feb 05, 2024 | 48.13 | 48.14 | 47.26 | 47.69 | 1,296,491 | -0.73(-1.51%) |
Feb 02, 2024 | 47.84 | 48.53 | 47.46 | 48.42 | 1,028,426 | +0.25(+0.52%) |
Feb 01, 2024 | 47.49 | 48.27 | 47.35 | 48.17 | 925,870 | +0.66(+1.39%) |
Jan 31, 2024 | 48.24 | 48.44 | 47.41 | 47.51 | 2,067,604 | -1.29(-2.64%) |
Jan 30, 2024 | 49.00 | 49.02 | 48.53 | 48.80 | 742,983 | -0.20(-0.41%) |
Jan 29, 2024 | 48.90 | 49.20 | 48.60 | 49.00 | 1,787,298 | +0.16(+0.33%) |
Jan 26, 2024 | 48.76 | 49.19 | 48.56 | 48.84 | 1,424,175 | -0.10(-0.20%) |
Jan 25, 2024 | 48.40 | 49.13 | 48.33 | 48.94 | 942,068 | +0.68(+1.41%) |
Jan 24, 2024 | 48.26 | 48.45 | 47.96 | 48.26 | 2,351,570 | +0.11(+0.23%) |
Jan 23, 2024 | 48.82 | 49.20 | 48.10 | 48.15 | 1,465,853 | -0.70(-1.43%) |
Jan 22, 2024 | 49.38 | 49.74 | 48.72 | 48.85 | 1,353,715 | -0.53(-1.07%) |
Jan 19, 2024 | 49.37 | 49.49 | 48.79 | 49.38 | 786,844 | +0.12(+0.24%) |
Jan 18, 2024 | 49.78 | 50.07 | 49.03 | 49.26 | 1,131,058 | -0.54(-1.08%) |
Jan 17, 2024 | 50.63 | 50.64 | 49.58 | 49.80 | 1,208,554 | -1.20(-2.35%) |
Jan 16, 2024 | 51.25 | 51.40 | 50.73 | 51.00 | 865,229 | -0.39(-0.76%) |
Jan 15, 2024 | 51.07 | 51.54 | 50.94 | 51.39 | 246,673 | +0.28(+0.55%) |
Jan 12, 2024 | 50.91 | 51.81 | 50.91 | 51.11 | 614,883 | +0.02(+0.04%) |
Jan 11, 2024 | 51.42 | 51.42 | 50.83 | 51.09 | 882,854 | -0.40(-0.78%) |
Jan 10, 2024 | 51.33 | 51.71 | 51.19 | 51.49 | 999,325 | +0.16(+0.31%) |
Jan 09, 2024 | 51.48 | 51.69 | 51.14 | 51.33 | 796,825 | -0.21(-0.41%) |
Jan 08, 2024 | 50.90 | 51.74 | 50.90 | 51.54 | 806,421 | +0.68(+1.34%) |
Jan 05, 2024 | 50.60 | 51.17 | 50.42 | 50.86 | 1,714,190 | -0.03(-0.06%) |
Jan 04, 2024 | 50.75 | 51.21 | 50.43 | 50.89 | 549,976 | +0.17(+0.34%) |
Jan 03, 2024 | 50.36 | 50.93 | 50.35 | 50.72 | 654,063 | +0.04(+0.08%) |
Jan 02, 2024 | 50.00 | 51.23 | 49.98 | 50.68 | 1,190,916 | +0.38(+0.76%) |
Dec 29, 2023 | 50.30 | 0 | +0.24(+0.48%) | |||
Dec 28, 2023 | 49.54 | 50.07 | 49.54 | 50.06 | 437,238 | +0.36(+0.72%) |
Dec 27, 2023 | 49.10 | 49.97 | 49.10 | 49.70 | 824,746 | +0.27(+0.55%) |
Dec 22, 2023 | 49.43 | 0 | +0.48(+0.98%) | |||
Dec 21, 2023 | 48.94 | 49.61 | 48.90 | 48.95 | 1,473,106 | +0.17(+0.35%) |
Dec 20, 2023 | 49.72 | 49.96 | 48.77 | 48.78 | 641,882 | -1.01(-2.03%) |
Dec 19, 2023 | 49.31 | 49.97 | 49.31 | 49.79 | 502,765 | +0.49(+0.99%) |
Dec 18, 2023 | 49.51 | 49.71 | 49.06 | 49.30 | 569,270 | -0.26(-0.52%) |
Dec 15, 2023 | 50.21 | 50.38 | 49.24 | 49.56 | 2,887,504 | -0.67(-1.33%) |
Dec 14, 2023 | 50.20 | 50.55 | 49.94 | 50.23 | 1,297,083 | +0.38(+0.76%) |
Dec 13, 2023 | 47.90 | 49.90 | 47.66 | 49.85 | 1,454,973 | +1.80(+3.75%) |
Dec 12, 2023 | 48.38 | 48.64 | 47.33 | 48.05 | 1,171,595 | -0.80(-1.64%) |
Dec 11, 2023 | 49.03 | 49.03 | 48.20 | 48.85 | 959,571 | -0.25(-0.51%) |
Dec 08, 2023 | 49.48 | 49.75 | 48.87 | 49.10 | 647,640 | -0.38(-0.77%) |
Dec 07, 2023 | 49.04 | 49.77 | 48.75 | 49.48 | 907,513 | +0.58(+1.19%) |
Dec 06, 2023 | 48.40 | 49.04 | 48.18 | 48.90 | 670,119 | +0.82(+1.71%) |
Dec 05, 2023 | 48.22 | 48.61 | 47.98 | 48.08 | 1,295,267 | -0.21(-0.43%) |
Dec 04, 2023 | 48.19 | 48.55 | 48.00 | 48.29 | 886,993 | -0.08(-0.17%) |