Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 51.26 | 52.48 | 51.26 | 52.15 | 1,710,818 | +1.29(+2.54%) |
Feb 28, 2024 | 51.50 | 51.85 | 50.65 | 50.86 | 755,174 | -1.00(-1.93%) |
Feb 27, 2024 | 52.39 | 52.73 | 51.79 | 51.86 | 833,496 | -0.55(-1.05%) |
Feb 26, 2024 | 52.87 | 53.41 | 51.71 | 52.41 | 1,029,643 | -1.09(-2.04%) |
Feb 23, 2024 | 51.56 | 53.57 | 51.56 | 53.50 | 1,307,731 | +1.39(+2.67%) |
Feb 22, 2024 | 52.71 | 53.91 | 52.02 | 52.11 | 1,116,054 | +0.67(+1.30%) |
Feb 21, 2024 | 51.26 | 51.86 | 50.94 | 51.44 | 611,142 | +0.18(+0.35%) |
Feb 20, 2024 | 52.12 | 52.26 | 50.53 | 51.26 | 1,051,448 | -0.96(-1.84%) |
Feb 16, 2024 | 52.22 | 0 | +0.69(+1.34%) | |||
Feb 15, 2024 | 51.47 | 51.94 | 51.34 | 51.53 | 545,324 | +0.51(+1.00%) |
Feb 14, 2024 | 50.54 | 51.07 | 50.08 | 51.02 | 847,948 | +0.80(+1.59%) |
Feb 13, 2024 | 49.90 | 50.68 | 49.59 | 50.22 | 862,872 | -0.45(-0.89%) |
Feb 12, 2024 | 50.05 | 50.78 | 50.04 | 50.67 | 620,849 | +0.86(+1.73%) |
Feb 09, 2024 | 50.99 | 50.99 | 49.45 | 49.81 | 1,259,054 | -1.24(-2.43%) |
Feb 08, 2024 | 51.75 | 51.76 | 50.65 | 51.05 | 615,951 | -0.70(-1.35%) |
Feb 07, 2024 | 52.38 | 52.38 | 51.45 | 51.75 | 624,543 | -0.46(-0.88%) |
Feb 06, 2024 | 52.34 | 52.92 | 52.16 | 52.21 | 739,315 | +0.10(+0.19%) |
Feb 05, 2024 | 52.68 | 52.76 | 51.30 | 52.11 | 646,267 | -1.33(-2.49%) |
Feb 02, 2024 | 53.84 | 53.98 | 53.01 | 53.44 | 777,019 | -0.60(-1.11%) |
Feb 01, 2024 | 54.22 | 54.87 | 53.76 | 54.04 | 600,069 | +0.23(+0.43%) |
Jan 31, 2024 | 54.16 | 54.58 | 53.71 | 53.81 | 926,339 | -0.50(-0.92%) |
Jan 30, 2024 | 53.83 | 54.78 | 53.31 | 54.31 | 771,177 | -0.06(-0.11%) |
Jan 29, 2024 | 54.11 | 54.40 | 53.27 | 54.37 | 444,448 | +0.30(+0.55%) |
Jan 26, 2024 | 54.17 | 54.53 | 53.18 | 54.07 | 875,927 | -0.43(-0.79%) |
Jan 25, 2024 | 54.41 | 54.72 | 53.83 | 54.50 | 1,028,919 | +0.46(+0.85%) |
Jan 24, 2024 | 54.32 | 54.94 | 54.02 | 54.04 | 1,043,663 | +1.45(+2.76%) |
Jan 23, 2024 | 52.26 | 53.08 | 52.21 | 52.59 | 664,638 | +1.16(+2.26%) |
Jan 22, 2024 | 51.49 | 52.05 | 51.00 | 51.43 | 804,945 | -0.26(-0.50%) |
Jan 19, 2024 | 50.68 | 51.77 | 50.62 | 51.69 | 864,206 | +1.37(+2.72%) |
Jan 18, 2024 | 50.12 | 50.37 | 49.56 | 50.32 | 701,263 | +0.43(+0.86%) |
Jan 17, 2024 | 49.68 | 50.97 | 49.62 | 49.89 | 877,007 | -1.12(-2.20%) |
Jan 16, 2024 | 49.68 | 51.43 | 49.30 | 51.01 | 1,609,108 | -0.06(-0.12%) |
Jan 15, 2024 | 50.90 | 51.29 | 50.31 | 51.07 | 167,353 | +0.04(+0.08%) |
Jan 12, 2024 | 52.08 | 52.41 | 50.94 | 51.03 | 1,228,571 | -0.67(-1.30%) |
Jan 11, 2024 | 52.09 | 52.21 | 51.09 | 51.70 | 561,701 | -0.10(-0.19%) |
Jan 10, 2024 | 52.39 | 52.57 | 51.58 | 51.80 | 804,010 | -0.50(-0.96%) |
Jan 09, 2024 | 53.28 | 53.33 | 52.28 | 52.30 | 1,058,186 | -1.35(-2.52%) |
Jan 08, 2024 | 53.43 | 53.95 | 52.65 | 53.65 | 669,697 | -0.30(-0.56%) |
Jan 05, 2024 | 53.26 | 54.12 | 53.10 | 53.95 | 554,260 | +0.20(+0.37%) |
Jan 04, 2024 | 53.83 | 54.10 | 52.98 | 53.75 | 832,286 | -0.41(-0.76%) |
Jan 03, 2024 | 53.48 | 54.97 | 53.15 | 54.16 | 712,965 | -0.48(-0.88%) |
Jan 02, 2024 | 55.11 | 55.78 | 54.46 | 54.64 | 673,969 | -1.37(-2.45%) |
Dec 29, 2023 | 56.01 | 0 | -0.37(-0.66%) | |||
Dec 28, 2023 | 56.11 | 56.72 | 56.03 | 56.38 | 713,249 | -0.03(-0.05%) |
Dec 27, 2023 | 55.80 | 56.67 | 55.78 | 56.41 | 717,719 | +0.61(+1.09%) |
Dec 22, 2023 | 55.80 | 0 | -0.53(-0.94%) | |||
Dec 21, 2023 | 56.05 | 56.61 | 55.90 | 56.33 | 708,212 | +0.95(+1.72%) |
Dec 20, 2023 | 56.59 | 56.90 | 55.33 | 55.38 | 781,028 | -1.23(-2.17%) |
Dec 19, 2023 | 55.58 | 56.84 | 55.57 | 56.61 | 810,611 | +1.18(+2.13%) |
Dec 18, 2023 | 55.95 | 56.64 | 55.42 | 55.43 | 740,767 | -0.17(-0.31%) |
Dec 15, 2023 | 54.67 | 55.91 | 54.62 | 55.60 | 3,639,824 | +0.36(+0.65%) |
Dec 14, 2023 | 53.75 | 55.98 | 53.73 | 55.24 | 2,223,894 | +2.47(+4.68%) |
Dec 13, 2023 | 51.38 | 52.80 | 50.56 | 52.77 | 1,727,732 | +0.97(+1.87%) |
Dec 12, 2023 | 51.10 | 51.84 | 50.88 | 51.80 | 1,578,733 | +0.41(+0.80%) |
Dec 11, 2023 | 51.80 | 51.98 | 50.81 | 51.39 | 1,146,966 | -1.23(-2.34%) |
Dec 08, 2023 | 50.49 | 52.67 | 50.21 | 52.62 | 1,220,636 | +1.98(+3.91%) |
Dec 07, 2023 | 50.28 | 50.90 | 50.07 | 50.64 | 1,083,382 | +0.79(+1.58%) |
Dec 06, 2023 | 50.34 | 51.10 | 49.73 | 49.85 | 1,023,351 | +0.08(+0.16%) |
Dec 05, 2023 | 50.33 | 50.58 | 49.63 | 49.77 | 1,082,930 | -0.94(-1.85%) |
Dec 04, 2023 | 51.61 | 51.75 | 50.62 | 50.71 | 1,060,135 | -1.73(-3.30%) |