Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 52.50 | 52.78 | 51.64 | 51.87 | 1,600,075 | -0.51(-0.97%) |
Feb 28, 2024 | 53.68 | 55.27 | 51.08 | 52.37 | 1,798,605 | -2.31(-4.22%) |
Feb 27, 2024 | 53.86 | 54.69 | 53.54 | 54.68 | 519,076 | +0.99(+1.85%) |
Feb 26, 2024 | 53.47 | 53.97 | 53.07 | 53.68 | 472,145 | -0.02(-0.04%) |
Feb 23, 2024 | 53.72 | 54.07 | 52.93 | 53.70 | 390,396 | -0.80(-1.46%) |
Feb 22, 2024 | 53.89 | 54.62 | 53.59 | 54.50 | 433,326 | +0.11(+0.20%) |
Feb 21, 2024 | 53.28 | 54.62 | 53.28 | 54.39 | 546,144 | +1.45(+2.74%) |
Feb 20, 2024 | 53.11 | 53.39 | 52.65 | 52.94 | 404,133 | -0.67(-1.24%) |
Feb 16, 2024 | 53.76 | 53.93 | 53.06 | 53.61 | 476,945 | -0.01(-0.02%) |
Feb 15, 2024 | 52.39 | 53.77 | 52.38 | 53.62 | 712,130 | +1.44(+2.76%) |
Feb 14, 2024 | 52.55 | 52.79 | 51.14 | 52.17 | 604,079 | +0.02(+0.04%) |
Feb 13, 2024 | 52.52 | 53.13 | 51.46 | 52.15 | 732,886 | -1.06(-2.00%) |
Feb 12, 2024 | 52.67 | 54.04 | 52.67 | 53.22 | 818,545 | +1.27(+2.45%) |
Feb 09, 2024 | 53.37 | 53.81 | 51.56 | 51.94 | 865,719 | -1.40(-2.63%) |
Feb 08, 2024 | 53.55 | 53.55 | 52.15 | 53.35 | 1,277,425 | +0.44(+0.83%) |
Feb 07, 2024 | 46.97 | 53.26 | 46.97 | 52.91 | 3,432,369 | +6.17(+13.21%) |
Feb 06, 2024 | 46.01 | 47.12 | 46.01 | 46.74 | 436,099 | +0.80(+1.73%) |
Feb 05, 2024 | 46.13 | 46.39 | 45.43 | 45.94 | 384,720 | -0.60(-1.28%) |
Feb 02, 2024 | 47.07 | 47.15 | 46.43 | 46.54 | 502,505 | -0.73(-1.54%) |
Feb 01, 2024 | 47.77 | 48.26 | 46.76 | 47.26 | 711,410 | -0.14(-0.29%) |
Jan 31, 2024 | 50.40 | 50.40 | 47.37 | 47.40 | 899,747 | -2.99(-5.94%) |
Jan 30, 2024 | 50.10 | 50.72 | 50.05 | 50.39 | 699,069 | -0.34(-0.67%) |
Jan 29, 2024 | 50.55 | 50.86 | 49.94 | 50.73 | 505,110 | +0.16(+0.31%) |
Jan 26, 2024 | 51.36 | 51.45 | 50.15 | 50.57 | 319,540 | -0.66(-1.28%) |
Jan 25, 2024 | 51.38 | 51.38 | 50.68 | 51.23 | 769,862 | +0.44(+0.86%) |
Jan 24, 2024 | 50.49 | 50.85 | 50.11 | 50.79 | 333,231 | +0.84(+1.67%) |
Jan 23, 2024 | 50.19 | 50.66 | 49.82 | 49.96 | 471,460 | -0.29(-0.57%) |
Jan 22, 2024 | 50.24 | 50.46 | 49.79 | 50.24 | 563,041 | -0.02(-0.04%) |
Jan 19, 2024 | 50.13 | 50.37 | 49.51 | 50.26 | 377,827 | +0.12(+0.24%) |
Jan 18, 2024 | 49.98 | 50.25 | 49.34 | 50.15 | 436,131 | +0.33(+0.66%) |
Jan 17, 2024 | 49.31 | 50.23 | 49.31 | 49.82 | 302,625 | -0.20(-0.40%) |
Jan 16, 2024 | 51.23 | 51.69 | 49.76 | 50.02 | 425,480 | -1.36(-2.65%) |
Jan 12, 2024 | 52.10 | 52.36 | 51.08 | 51.38 | 340,326 | +0.42(+0.82%) |
Jan 11, 2024 | 50.87 | 51.16 | 50.39 | 50.96 | 372,519 | +0.17(+0.33%) |
Jan 10, 2024 | 51.40 | 51.66 | 50.48 | 50.79 | 355,744 | -0.58(-1.12%) |
Jan 09, 2024 | 51.63 | 51.63 | 50.32 | 51.37 | 636,421 | -0.38(-0.73%) |
Jan 08, 2024 | 50.44 | 51.94 | 49.90 | 51.75 | 539,083 | +0.48(+0.93%) |
Jan 05, 2024 | 51.10 | 51.40 | 50.53 | 51.27 | 734,772 | -0.52(-1.00%) |
Jan 04, 2024 | 54.31 | 54.31 | 51.78 | 51.79 | 627,754 | -1.87(-3.48%) |
Jan 03, 2024 | 53.29 | 54.30 | 52.69 | 53.65 | 519,087 | -0.03(-0.06%) |
Jan 02, 2024 | 54.52 | 55.29 | 53.46 | 53.68 | 576,801 | -0.68(-1.24%) |
Dec 29, 2023 | 54.61 | 54.66 | 54.09 | 54.36 | 355,578 | -0.26(-0.47%) |
Dec 28, 2023 | 55.36 | 55.59 | 54.58 | 54.62 | 364,869 | -0.92(-1.66%) |
Dec 27, 2023 | 55.23 | 55.72 | 55.08 | 55.54 | 374,073 | +0.24(+0.43%) |
Dec 26, 2023 | 54.43 | 55.55 | 54.11 | 55.31 | 479,243 | +1.32(+2.45%) |
Dec 22, 2023 | 54.63 | 54.80 | 53.58 | 53.98 | 501,682 | -0.43(-0.79%) |
Dec 21, 2023 | 53.96 | 54.49 | 53.43 | 54.41 | 429,831 | +0.66(+1.22%) |
Dec 20, 2023 | 54.70 | 55.74 | 53.52 | 53.75 | 846,698 | -0.67(-1.22%) |
Dec 19, 2023 | 52.69 | 54.43 | 52.49 | 54.42 | 655,320 | +1.76(+3.34%) |
Dec 18, 2023 | 52.47 | 52.94 | 52.00 | 52.66 | 642,699 | +0.99(+1.92%) |
Dec 15, 2023 | 51.18 | 51.76 | 51.08 | 51.67 | 3,482,832 | +0.47(+0.91%) |
Dec 14, 2023 | 50.78 | 51.26 | 50.34 | 51.20 | 767,560 | +1.41(+2.84%) |
Dec 13, 2023 | 49.01 | 49.82 | 48.31 | 49.79 | 968,678 | +1.03(+2.12%) |
Dec 12, 2023 | 49.59 | 49.59 | 48.47 | 48.75 | 828,042 | -1.40(-2.79%) |
Dec 11, 2023 | 49.50 | 50.39 | 49.17 | 50.16 | 544,677 | +0.26(+0.52%) |
Dec 08, 2023 | 49.33 | 50.33 | 49.18 | 49.90 | 555,900 | +1.06(+2.18%) |
Dec 07, 2023 | 49.05 | 49.36 | 48.39 | 48.83 | 1,439,916 | -0.07(-0.14%) |
Dec 06, 2023 | 49.96 | 50.33 | 48.88 | 48.90 | 486,796 | -1.37(-2.73%) |
Dec 05, 2023 | 51.13 | 51.13 | 50.21 | 50.27 | 418,570 | -0.76(-1.48%) |
Dec 04, 2023 | 50.94 | 51.30 | 50.53 | 51.03 | 536,268 | -0.39(-0.75%) |