Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 51.88 | 52.24 | 50.76 | 51.52 | 901,516 | +0.26(+0.50%) |
Feb 28, 2024 | 51.71 | 51.84 | 51.26 | 51.27 | 429,269 | -0.74(-1.43%) |
Feb 27, 2024 | 51.39 | 52.06 | 51.10 | 52.01 | 415,378 | +0.75(+1.47%) |
Feb 26, 2024 | 51.19 | 51.94 | 50.87 | 51.26 | 535,947 | -0.17(-0.33%) |
Feb 23, 2024 | 51.15 | 51.78 | 50.59 | 51.42 | 356,367 | +0.34(+0.66%) |
Feb 22, 2024 | 51.05 | 51.29 | 50.69 | 51.09 | 315,076 | +0.09(+0.17%) |
Feb 21, 2024 | 50.77 | 51.03 | 50.26 | 51.00 | 339,910 | +0.12(+0.23%) |
Feb 20, 2024 | 50.53 | 51.26 | 50.53 | 50.88 | 334,442 | -0.16(-0.31%) |
Feb 16, 2024 | 51.00 | 51.51 | 50.61 | 51.04 | 356,305 | -0.26(-0.50%) |
Feb 15, 2024 | 50.65 | 51.79 | 50.61 | 51.30 | 379,339 | +0.76(+1.51%) |
Feb 14, 2024 | 49.81 | 50.58 | 49.68 | 50.53 | 406,190 | +0.94(+1.90%) |
Feb 13, 2024 | 49.96 | 50.26 | 48.95 | 49.59 | 571,527 | -1.70(-3.32%) |
Feb 12, 2024 | 50.45 | 51.73 | 50.41 | 51.30 | 378,805 | +0.64(+1.27%) |
Feb 09, 2024 | 50.00 | 50.89 | 49.57 | 50.65 | 468,946 | +0.68(+1.37%) |
Feb 08, 2024 | 49.89 | 50.43 | 49.58 | 49.97 | 443,076 | -0.26(-0.51%) |
Feb 07, 2024 | 49.74 | 50.80 | 49.06 | 50.23 | 476,181 | +0.43(+0.86%) |
Feb 06, 2024 | 49.84 | 50.58 | 49.71 | 49.80 | 478,700 | -0.38(-0.75%) |
Feb 05, 2024 | 50.52 | 50.54 | 49.88 | 50.18 | 550,483 | -0.84(-1.65%) |
Feb 02, 2024 | 50.36 | 51.62 | 50.31 | 51.02 | 483,017 | -0.28(-0.54%) |
Feb 01, 2024 | 51.84 | 52.09 | 49.76 | 51.30 | 502,919 | -0.31(-0.59%) |
Jan 31, 2024 | 53.06 | 53.46 | 51.41 | 51.60 | 1,136,033 | -2.03(-3.78%) |
Jan 30, 2024 | 53.89 | 54.09 | 53.63 | 53.63 | 454,252 | -0.49(-0.90%) |
Jan 29, 2024 | 52.92 | 54.13 | 52.81 | 54.12 | 473,183 | +1.20(+2.26%) |
Jan 26, 2024 | 53.19 | 53.46 | 52.46 | 52.92 | 516,468 | -0.01(-0.02%) |
Jan 25, 2024 | 53.98 | 54.40 | 52.44 | 52.93 | 826,709 | -0.70(-1.31%) |
Jan 24, 2024 | 53.87 | 54.45 | 53.47 | 53.63 | 456,249 | -0.08(-0.15%) |
Jan 23, 2024 | 54.85 | 55.09 | 53.71 | 53.71 | 486,618 | -0.81(-1.49%) |
Jan 22, 2024 | 54.34 | 54.86 | 53.91 | 54.52 | 422,261 | +0.53(+0.99%) |
Jan 19, 2024 | 53.17 | 53.99 | 52.46 | 53.99 | 444,800 | +1.51(+2.89%) |
Jan 18, 2024 | 52.39 | 53.30 | 51.86 | 52.47 | 500,959 | +1.10(+2.14%) |
Jan 17, 2024 | 51.07 | 51.81 | 50.77 | 51.38 | 625,038 | -0.48(-0.92%) |
Jan 16, 2024 | 51.53 | 52.00 | 51.22 | 51.85 | 605,663 | -0.48(-0.91%) |
Jan 12, 2024 | 52.60 | 53.07 | 51.87 | 52.33 | 475,740 | -0.12(-0.23%) |
Jan 11, 2024 | 52.76 | 53.12 | 51.81 | 52.44 | 418,068 | -0.78(-1.47%) |
Jan 10, 2024 | 52.66 | 53.41 | 52.35 | 53.23 | 337,898 | +0.37(+0.69%) |
Jan 09, 2024 | 52.84 | 53.32 | 52.63 | 52.86 | 271,974 | -0.61(-1.15%) |
Jan 08, 2024 | 52.73 | 53.56 | 52.51 | 53.47 | 336,897 | +0.35(+0.65%) |
Jan 05, 2024 | 52.53 | 53.58 | 52.30 | 53.13 | 643,873 | +0.27(+0.51%) |
Jan 04, 2024 | 52.17 | 53.11 | 52.03 | 52.86 | 390,944 | +0.56(+1.08%) |
Jan 03, 2024 | 53.22 | 53.32 | 52.25 | 52.30 | 485,766 | -1.40(-2.60%) |
Jan 02, 2024 | 52.48 | 53.96 | 52.48 | 53.69 | 535,319 | +0.81(+1.54%) |
Dec 29, 2023 | 53.30 | 53.66 | 52.79 | 52.88 | 366,897 | -0.72(-1.35%) |
Dec 28, 2023 | 53.58 | 53.83 | 53.32 | 53.60 | 284,187 | -0.02(-0.04%) |
Dec 27, 2023 | 53.67 | 53.93 | 53.05 | 53.62 | 285,593 | -0.08(-0.15%) |
Dec 26, 2023 | 53.42 | 53.96 | 53.23 | 53.70 | 257,340 | +0.25(+0.46%) |
Dec 22, 2023 | 53.38 | 53.78 | 53.17 | 53.45 | 236,214 | +0.33(+0.61%) |
Dec 21, 2023 | 53.71 | 54.32 | 52.80 | 53.13 | 395,798 | -0.02(-0.04%) |
Dec 20, 2023 | 53.68 | 54.26 | 53.14 | 53.15 | 577,399 | -0.78(-1.45%) |
Dec 19, 2023 | 53.64 | 54.44 | 53.37 | 53.93 | 455,611 | +0.38(+0.70%) |
Dec 18, 2023 | 53.78 | 54.33 | 52.88 | 53.55 | 503,596 | +0.13(+0.24%) |
Dec 15, 2023 | 54.31 | 54.59 | 53.04 | 53.42 | 1,326,670 | -0.93(-1.71%) |
Dec 14, 2023 | 55.02 | 56.19 | 53.85 | 54.36 | 686,176 | +0.63(+1.18%) |
Dec 13, 2023 | 50.79 | 53.76 | 50.79 | 53.72 | 532,824 | +2.80(+5.50%) |
Dec 12, 2023 | 51.26 | 51.38 | 50.86 | 50.92 | 345,160 | -0.32(-0.62%) |
Dec 11, 2023 | 51.60 | 51.79 | 51.13 | 51.24 | 336,171 | -0.34(-0.65%) |
Dec 08, 2023 | 51.88 | 52.31 | 51.33 | 51.57 | 336,476 | -0.14(-0.27%) |
Dec 07, 2023 | 51.30 | 52.12 | 51.28 | 51.71 | 483,398 | +0.43(+0.83%) |
Dec 06, 2023 | 50.96 | 51.86 | 50.92 | 51.29 | 489,873 | +0.67(+1.33%) |
Dec 05, 2023 | 50.74 | 51.04 | 50.19 | 50.61 | 463,259 | -0.47(-0.91%) |
Dec 04, 2023 | 48.71 | 51.21 | 48.71 | 51.08 | 705,823 | +2.04(+4.16%) |