Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 50.91 | 51.08 | 50.66 | 51.02 | 44,023 | +0.29(+0.57%) |
Feb 28, 2024 | 50.68 | 50.80 | 50.66 | 50.73 | 266,494 | -0.10(-0.20%) |
Feb 27, 2024 | 50.86 | 50.86 | 50.61 | 50.83 | 15,145 | +0.09(+0.18%) |
Feb 26, 2024 | 50.99 | 50.99 | 50.73 | 50.74 | 120,272 | -0.14(-0.28%) |
Feb 23, 2024 | 51.01 | 51.08 | 50.88 | 50.88 | 18,018 | +0.01(+0.02%) |
Feb 22, 2024 | 50.48 | 50.92 | 50.44 | 50.87 | 12,686 | +1.06(+2.13%) |
Feb 21, 2024 | 49.67 | 49.81 | 49.49 | 49.81 | 68,794 | -0.02(-0.04%) |
Feb 20, 2024 | 49.93 | 49.96 | 49.59 | 49.83 | 4,854,602 | -0.24(-0.48%) |
Feb 16, 2024 | 50.39 | 50.42 | 50.07 | 50.07 | 92,619 | -0.28(-0.56%) |
Feb 15, 2024 | 50.11 | 50.38 | 50.05 | 50.35 | 14,973 | +0.31(+0.62%) |
Feb 14, 2024 | 49.81 | 50.09 | 49.61 | 50.04 | 147,432 | +0.47(+0.95%) |
Feb 13, 2024 | 49.52 | 49.70 | 49.20 | 49.57 | 17,928 | -0.67(-1.33%) |
Feb 12, 2024 | 50.27 | 50.49 | 50.22 | 50.24 | 14,707 | -0.02(-0.04%) |
Feb 09, 2024 | 50.08 | 50.27 | 50.08 | 50.26 | 9,171 | +0.29(+0.58%) |
Feb 08, 2024 | 49.87 | 49.99 | 49.87 | 49.97 | 5,043 | +0.06(+0.12%) |
Feb 07, 2024 | 49.76 | 49.95 | 49.76 | 49.91 | 54,357 | +0.44(+0.88%) |
Feb 06, 2024 | 49.33 | 49.47 | 49.31 | 49.47 | 11,576 | +0.12(+0.25%) |
Feb 05, 2024 | 49.49 | 49.49 | 49.12 | 49.35 | 41,213 | -0.19(-0.38%) |
Feb 02, 2024 | 49.09 | 49.68 | 49.09 | 49.54 | 24,583 | +0.52(+1.06%) |
Feb 01, 2024 | 48.58 | 49.02 | 48.50 | 49.02 | 582,851 | +0.60(+1.24%) |
Jan 31, 2024 | 48.92 | 49.00 | 48.40 | 48.42 | 66,991 | -0.80(-1.63%) |
Jan 30, 2024 | 49.24 | 49.27 | 49.14 | 49.22 | 2,231,170 | -0.03(-0.06%) |
Jan 29, 2024 | 48.90 | 49.25 | 48.84 | 49.25 | 61,482 | +0.42(+0.86%) |
Jan 26, 2024 | 48.81 | 48.99 | 48.76 | 48.83 | 7,708 | -0.04(-0.08%) |
Jan 25, 2024 | 48.86 | 48.88 | 48.63 | 48.87 | 135,295 | +0.24(+0.49%) |
Jan 24, 2024 | 48.86 | 48.99 | 48.63 | 48.63 | 10,102 | +0.00(+0.01%) |
Jan 23, 2024 | 48.50 | 48.63 | 48.42 | 48.63 | 113,161 | +0.17(+0.35%) |
Jan 22, 2024 | 48.56 | 48.63 | 48.40 | 48.46 | 67,750 | +0.13(+0.27%) |
Jan 19, 2024 | 47.86 | 48.34 | 47.82 | 48.33 | 20,684 | +0.58(+1.21%) |
Jan 18, 2024 | 47.56 | 47.76 | 47.36 | 47.76 | 13,001 | +0.43(+0.90%) |
Jan 17, 2024 | 47.26 | 47.35 | 47.12 | 47.33 | 19,087 | -0.26(-0.55%) |
Jan 16, 2024 | 47.61 | 47.72 | 47.45 | 47.59 | 25,569 | -0.17(-0.36%) |
Jan 12, 2024 | 47.95 | 47.96 | 47.65 | 47.76 | 10,102 | +0.01(+0.02%) |
Jan 11, 2024 | 47.87 | 47.91 | 47.33 | 47.75 | 14,166 | -0.04(-0.08%) |
Jan 10, 2024 | 47.54 | 47.83 | 47.54 | 47.79 | 47,417 | +0.31(+0.65%) |
Jan 09, 2024 | 47.36 | 47.59 | 47.29 | 47.48 | 87,828 | -0.10(-0.21%) |
Jan 08, 2024 | 46.92 | 47.58 | 46.92 | 47.58 | 26,198 | +0.69(+1.47%) |
Jan 05, 2024 | 46.84 | 47.13 | 46.75 | 46.89 | 44,177 | +0.08(+0.17%) |
Jan 04, 2024 | 46.94 | 47.15 | 46.81 | 46.81 | 16,357 | -0.14(-0.30%) |
Jan 03, 2024 | 47.09 | 47.18 | 46.92 | 46.95 | 32,309 | -0.39(-0.82%) |
Jan 02, 2024 | 47.30 | 47.47 | 47.15 | 47.34 | 956,994 | -0.38(-0.80%) |
Dec 29, 2023 | 47.76 | 47.83 | 47.53 | 47.72 | 10,763 | -0.12(-0.25%) |
Dec 28, 2023 | 47.88 | 47.91 | 47.83 | 47.84 | 33,809 | +0.03(+0.06%) |
Dec 27, 2023 | 47.66 | 47.84 | 47.66 | 47.81 | 877,552 | +0.08(+0.17%) |
Dec 26, 2023 | 47.67 | 47.80 | 47.57 | 47.73 | 18,369 | +0.20(+0.42%) |
Dec 22, 2023 | 47.61 | 47.69 | 47.33 | 47.53 | 78,439 | +0.08(+0.17%) |
Dec 21, 2023 | 47.25 | 47.45 | 47.06 | 47.45 | 102,113 | +0.42(+0.89%) |
Dec 20, 2023 | 47.63 | 47.77 | 46.95 | 47.03 | 1,663,236 | -0.60(-1.25%) |
Dec 19, 2023 | 47.59 | 47.63 | 47.55 | 47.63 | 12,506 | +0.29(+0.60%) |
Dec 18, 2023 | 47.18 | 47.43 | 47.18 | 47.34 | 53,176 | +0.04(+0.08%) |
Dec 15, 2023 | 47.31 | 47.36 | 47.21 | 47.30 | 4,928 | -0.02(-0.04%) |
Dec 14, 2023 | 47.42 | 47.44 | 47.06 | 47.32 | 13,417 | +0.17(+0.36%) |
Dec 13, 2023 | 46.59 | 47.15 | 46.49 | 47.15 | 63,955 | +0.66(+1.42%) |
Dec 12, 2023 | 46.26 | 46.49 | 46.23 | 46.49 | 15,503 | +0.19(+0.41%) |
Dec 11, 2023 | 46.19 | 46.30 | 46.19 | 46.30 | 5,182 | +0.19(+0.42%) |
Dec 08, 2023 | 45.83 | 46.15 | 45.83 | 46.11 | 20,787 | +0.20(+0.43%) |
Dec 07, 2023 | 45.71 | 45.93 | 45.71 | 45.91 | 9,273 | +0.37(+0.81%) |
Dec 06, 2023 | 45.93 | 45.93 | 45.53 | 45.54 | 12,875 | -0.16(-0.35%) |
Dec 05, 2023 | 45.60 | 45.81 | 45.60 | 45.70 | 8,108 | -0.06(-0.13%) |
Dec 04, 2023 | 45.69 | 45.77 | 45.59 | 45.76 | 5,876 | -0.22(-0.48%) |