Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 56.09 | 56.09 | 54.25 | 56.06 | 131 | +0.52(+0.93%) |
Feb 28, 2024 | 55.54 | 56.20 | 53.22 | 55.54 | 980 | +1.01(+1.85%) |
Feb 27, 2024 | 57.27 | 57.27 | 53.75 | 54.53 | 16,214 | -0.27(-0.49%) |
Feb 26, 2024 | 54.65 | 55.74 | 53.16 | 54.81 | 405 | +0.24(+0.43%) |
Feb 23, 2024 | 52.68 | 55.20 | 52.68 | 54.57 | 62,236 | -0.92(-1.66%) |
Feb 22, 2024 | 55.49 | 55.67 | 55.49 | 55.49 | 64,381 | +1.72(+3.20%) |
Feb 21, 2024 | 53.77 | 53.77 | 53.77 | 53.77 | 25 | -0.31(-0.58%) |
Feb 20, 2024 | 51.61 | 54.08 | 51.61 | 54.08 | 68 | +2.28(+4.40%) |
Feb 16, 2024 | 51.80 | 54.30 | 51.64 | 51.80 | 404 | -0.93(-1.76%) |
Feb 15, 2024 | 50.25 | 52.73 | 50.25 | 52.73 | 3,052 | +1.97(+3.88%) |
Feb 14, 2024 | 51.00 | 51.00 | 50.76 | 50.76 | 40,739 | +0.67(+1.33%) |
Feb 13, 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 95 | +1.34(+2.76%) |
Feb 12, 2024 | 49.56 | 49.56 | 48.75 | 48.75 | 40,197 | -1.10(-2.21%) |
Feb 09, 2024 | 50.98 | 50.98 | 49.85 | 49.85 | 1,400 | -1.76(-3.42%) |
Feb 08, 2024 | 49.53 | 51.61 | 49.04 | 51.61 | 11 | +1.18(+2.35%) |
Feb 06, 2024 | 50.43 | 0 | -0.66(-1.29%) | |||
Feb 05, 2024 | 53.36 | 53.36 | 51.09 | 51.09 | 1,266 | +0.89(+1.76%) |
Feb 02, 2024 | 52.88 | 52.88 | 50.20 | 50.20 | 1,332,104 | -1.37(-2.66%) |
Feb 01, 2024 | 53.25 | 53.26 | 50.31 | 51.57 | 206 | -1.01(-1.93%) |
Jan 31, 2024 | 52.56 | 52.59 | 50.52 | 52.59 | 1,526 | +2.82(+5.66%) |
Jan 30, 2024 | 51.95 | 51.95 | 49.77 | 49.77 | 2,878 | -2.76(-5.25%) |
Jan 29, 2024 | 50.06 | 52.53 | 50.06 | 52.53 | 5 | +3.56(+7.26%) |
Jan 26, 2024 | 49.41 | 51.65 | 48.97 | 48.97 | 356 | -1.49(-2.95%) |
Jan 25, 2024 | 51.77 | 52.24 | 50.46 | 50.46 | 41 | -0.51(-1.00%) |
Jan 24, 2024 | 50.97 | 50.97 | 50.97 | 50.97 | 25,664 | -0.16(-0.31%) |
Jan 22, 2024 | 51.13 | 0 | +0.50(+0.98%) | |||
Jan 19, 2024 | 48.87 | 50.63 | 48.87 | 50.63 | 20,055 | +2.86(+5.99%) |
Jan 17, 2024 | 47.77 | 0 | -2.79(-5.52%) | |||
Jan 16, 2024 | 50.60 | 50.60 | 50.56 | 50.56 | 164 | +0.03(+0.06%) |
Jan 12, 2024 | 51.30 | 51.30 | 50.54 | 50.54 | 151 | +1.61(+3.29%) |
Jan 11, 2024 | 50.80 | 50.80 | 48.92 | 48.92 | 79 | -1.18(-2.36%) |
Jan 10, 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 110 | +1.87(+3.87%) |
Jan 09, 2024 | 47.74 | 48.24 | 47.74 | 48.24 | 3,502 | -0.24(-0.49%) |
Jan 08, 2024 | 48.48 | 50.74 | 48.48 | 48.48 | 295 | -1.17(-2.36%) |
Jan 05, 2024 | 50.78 | 50.78 | 49.65 | 49.65 | 211 | +0.34(+0.69%) |
Jan 04, 2024 | 49.31 | 49.43 | 49.31 | 49.31 | 215 | +0.75(+1.54%) |
Jan 03, 2024 | 48.56 | 48.56 | 46.77 | 48.56 | 58 | -0.40(-0.81%) |
Jan 02, 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 40 | +1.63(+3.44%) |
Dec 29, 2023 | 49.67 | 49.67 | 47.33 | 47.33 | 690 | +0.71(+1.52%) |
Dec 27, 2023 | 46.62 | 0 | -0.14(-0.29%) | |||
Dec 26, 2023 | 45.70 | 49.61 | 45.70 | 46.76 | 923 | -0.12(-0.26%) |
Dec 22, 2023 | 49.71 | 49.71 | 46.88 | 46.88 | 30,169 | -1.09(-2.28%) |
Dec 21, 2023 | 45.58 | 47.97 | 44.79 | 47.97 | 22,829 | +2.33(+5.10%) |
Dec 20, 2023 | 45.24 | 45.65 | 45.24 | 45.65 | 20,151 | +0.44(+0.98%) |
Dec 19, 2023 | 47.36 | 47.36 | 45.20 | 45.20 | 20,084 | -2.17(-4.57%) |
Dec 18, 2023 | 47.37 | 47.90 | 47.37 | 47.37 | 6 | -0.48(-1.00%) |
Dec 15, 2023 | 47.43 | 47.95 | 46.88 | 47.85 | 122 | -0.04(-0.09%) |
Dec 14, 2023 | 50.20 | 50.20 | 47.89 | 47.89 | 13 | -3.03(-5.94%) |
Dec 13, 2023 | 52.65 | 52.65 | 48.64 | 50.92 | 20,172 | +1.86(+3.80%) |
Dec 12, 2023 | 50.92 | 50.92 | 49.05 | 49.05 | 51 | +0.11(+0.23%) |
Dec 11, 2023 | 49.57 | 51.44 | 48.94 | 48.94 | 20,625 | -1.09(-2.17%) |
Dec 08, 2023 | 50.02 | 50.02 | 50.02 | 50.02 | 20,175 | +0.93(+1.89%) |
Dec 07, 2023 | 50.00 | 50.46 | 48.53 | 49.10 | 139 | -0.78(-1.57%) |
Dec 06, 2023 | 49.88 | 49.88 | 47.76 | 49.88 | 20,034 | +1.59(+3.28%) |
Dec 05, 2023 | 49.05 | 49.60 | 47.51 | 48.30 | 20,406 | -1.31(-2.63%) |
Dec 04, 2023 | 48.16 | 49.60 | 47.41 | 49.60 | 4,279 | +0.99(+2.04%) |