Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 57.77 | 58.06 | 55.20 | 56.46 | 347,031 | -0.45(-0.79%) |
Feb 28, 2024 | 53.40 | 56.98 | 51.71 | 56.90 | 229,713 | +4.04(+7.64%) |
Feb 27, 2024 | 52.46 | 53.07 | 51.90 | 52.87 | 125,736 | +0.73(+1.40%) |
Feb 26, 2024 | 51.63 | 52.35 | 51.62 | 52.14 | 109,509 | +0.18(+0.35%) |
Feb 23, 2024 | 52.16 | 52.37 | 51.71 | 51.96 | 98,040 | -0.05(-0.10%) |
Feb 22, 2024 | 51.50 | 52.06 | 51.10 | 52.01 | 153,674 | +0.60(+1.16%) |
Feb 21, 2024 | 50.12 | 51.45 | 49.84 | 51.41 | 119,270 | +1.42(+2.83%) |
Feb 20, 2024 | 50.17 | 50.54 | 49.66 | 49.99 | 74,815 | -0.93(-1.82%) |
Feb 16, 2024 | 51.74 | 52.15 | 50.88 | 50.92 | 66,936 | -1.18(-2.26%) |
Feb 15, 2024 | 51.35 | 52.48 | 51.29 | 52.10 | 116,490 | +1.00(+1.95%) |
Feb 14, 2024 | 50.54 | 51.17 | 49.64 | 51.10 | 121,307 | +2.10(+4.29%) |
Feb 13, 2024 | 50.56 | 50.56 | 48.57 | 49.00 | 121,332 | -2.98(-5.74%) |
Feb 12, 2024 | 51.07 | 52.19 | 51.07 | 51.98 | 112,235 | +0.94(+1.84%) |
Feb 09, 2024 | 50.79 | 51.25 | 49.87 | 51.04 | 103,056 | +0.24(+0.47%) |
Feb 08, 2024 | 50.53 | 50.96 | 50.23 | 50.80 | 81,589 | +0.35(+0.69%) |
Feb 07, 2024 | 50.48 | 50.69 | 50.08 | 50.45 | 71,648 | +0.02(+0.04%) |
Feb 06, 2024 | 50.18 | 51.12 | 50.18 | 50.43 | 70,386 | +0.30(+0.60%) |
Feb 05, 2024 | 50.62 | 50.62 | 49.73 | 50.13 | 77,714 | -1.19(-2.31%) |
Feb 02, 2024 | 51.70 | 52.17 | 51.08 | 51.32 | 83,822 | -1.19(-2.26%) |
Feb 01, 2024 | 51.44 | 52.59 | 51.29 | 52.51 | 111,347 | +1.52(+2.97%) |
Jan 31, 2024 | 51.98 | 52.51 | 50.92 | 50.99 | 129,722 | -0.95(-1.82%) |
Jan 30, 2024 | 51.01 | 52.28 | 51.01 | 51.94 | 81,907 | +0.48(+0.93%) |
Jan 29, 2024 | 51.35 | 51.49 | 50.46 | 51.46 | 108,251 | +0.07(+0.14%) |
Jan 26, 2024 | 52.35 | 52.35 | 51.28 | 51.39 | 56,977 | -0.42(-0.81%) |
Jan 25, 2024 | 52.89 | 53.00 | 51.64 | 51.81 | 116,263 | +0.51(+0.99%) |
Jan 24, 2024 | 51.35 | 51.40 | 50.44 | 51.30 | 137,274 | +0.80(+1.58%) |
Jan 23, 2024 | 50.74 | 50.97 | 50.11 | 50.50 | 110,638 | +0.18(+0.36%) |
Jan 22, 2024 | 49.85 | 50.78 | 49.77 | 50.32 | 98,869 | +0.81(+1.63%) |
Jan 19, 2024 | 49.16 | 49.52 | 48.25 | 49.52 | 108,722 | +0.39(+0.79%) |
Jan 18, 2024 | 49.77 | 50.15 | 48.30 | 49.13 | 239,314 | -0.12(-0.24%) |
Jan 17, 2024 | 48.72 | 49.45 | 48.72 | 49.25 | 165,681 | -0.36(-0.72%) |
Jan 16, 2024 | 48.91 | 49.72 | 48.53 | 49.61 | 156,339 | +0.14(+0.28%) |
Jan 12, 2024 | 50.15 | 50.15 | 48.82 | 49.47 | 109,067 | +0.16(+0.32%) |
Jan 11, 2024 | 48.62 | 49.31 | 48.02 | 49.31 | 225,948 | +0.50(+1.02%) |
Jan 10, 2024 | 48.18 | 49.04 | 47.75 | 48.81 | 166,092 | +0.43(+0.89%) |
Jan 09, 2024 | 47.77 | 48.39 | 47.26 | 48.38 | 151,261 | -0.04(-0.08%) |
Jan 08, 2024 | 47.38 | 48.65 | 47.04 | 48.42 | 152,837 | +1.24(+2.62%) |
Jan 05, 2024 | 46.38 | 47.50 | 46.38 | 47.18 | 160,573 | +0.64(+1.37%) |
Jan 04, 2024 | 47.05 | 47.40 | 45.96 | 46.54 | 155,152 | +0.22(+0.47%) |
Jan 03, 2024 | 50.04 | 50.04 | 45.98 | 46.33 | 228,298 | -4.00(-7.95%) |
Jan 02, 2024 | 50.40 | 51.06 | 49.71 | 50.32 | 157,540 | -0.75(-1.46%) |
Dec 29, 2023 | 51.93 | 51.93 | 51.07 | 51.07 | 92,204 | -0.78(-1.50%) |
Dec 28, 2023 | 51.75 | 52.07 | 51.56 | 51.85 | 101,244 | +0.07(+0.13%) |
Dec 27, 2023 | 51.07 | 51.97 | 51.07 | 51.78 | 117,438 | +0.34(+0.66%) |
Dec 26, 2023 | 50.00 | 51.48 | 49.87 | 51.44 | 110,176 | +1.59(+3.18%) |
Dec 22, 2023 | 49.01 | 50.10 | 48.89 | 49.85 | 148,017 | +0.73(+1.48%) |
Dec 21, 2023 | 49.58 | 49.98 | 48.89 | 49.13 | 80,471 | +0.04(+0.08%) |
Dec 20, 2023 | 49.19 | 50.22 | 48.75 | 49.09 | 216,924 | -0.63(-1.26%) |
Dec 19, 2023 | 46.85 | 50.01 | 46.43 | 49.72 | 305,882 | +3.34(+7.20%) |
Dec 18, 2023 | 46.31 | 46.63 | 45.65 | 46.37 | 219,130 | +0.70(+1.53%) |
Dec 15, 2023 | 45.45 | 46.06 | 45.16 | 45.68 | 660,266 | +0.31(+0.68%) |
Dec 14, 2023 | 45.32 | 45.78 | 44.76 | 45.37 | 134,550 | +1.10(+2.48%) |
Dec 13, 2023 | 43.00 | 44.39 | 42.28 | 44.27 | 196,899 | +1.34(+3.11%) |
Dec 12, 2023 | 44.28 | 44.28 | 42.87 | 42.93 | 134,998 | -1.21(-2.73%) |
Dec 11, 2023 | 43.98 | 44.14 | 43.63 | 44.14 | 122,725 | +0.19(+0.43%) |
Dec 08, 2023 | 44.23 | 44.82 | 43.70 | 43.95 | 91,458 | -0.53(-1.19%) |
Dec 07, 2023 | 44.62 | 44.67 | 43.96 | 44.48 | 103,109 | -0.14(-0.31%) |
Dec 06, 2023 | 45.29 | 45.68 | 44.56 | 44.62 | 99,118 | -0.32(-0.71%) |
Dec 05, 2023 | 45.51 | 45.51 | 44.55 | 44.94 | 146,716 | -0.68(-1.49%) |
Dec 04, 2023 | 44.62 | 45.94 | 44.62 | 45.62 | 165,525 | +0.61(+1.35%) |