Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 47.31 | 47.94 | 46.85 | 47.21 | 1,224,255 | +0.56(+1.21%) |
Feb 28, 2024 | 46.74 | 47.30 | 46.62 | 46.65 | 1,138,138 | -0.71(-1.51%) |
Feb 27, 2024 | 46.71 | 47.37 | 46.59 | 47.36 | 645,269 | +1.09(+2.36%) |
Feb 26, 2024 | 46.55 | 47.05 | 46.20 | 46.27 | 781,680 | -0.51(-1.08%) |
Feb 23, 2024 | 46.76 | 47.03 | 46.29 | 46.78 | 602,336 | +0.09(+0.19%) |
Feb 22, 2024 | 46.77 | 47.41 | 46.33 | 46.69 | 503,397 | -0.04(-0.08%) |
Feb 21, 2024 | 46.48 | 46.82 | 45.89 | 46.73 | 924,683 | -0.06(-0.13%) |
Feb 20, 2024 | 46.23 | 47.13 | 46.11 | 46.79 | 736,444 | -0.07(-0.15%) |
Feb 16, 2024 | 47.20 | 47.61 | 46.84 | 46.86 | 971,809 | -0.85(-1.79%) |
Feb 15, 2024 | 46.84 | 48.14 | 46.84 | 47.71 | 1,074,206 | +1.09(+2.34%) |
Feb 14, 2024 | 46.32 | 46.67 | 45.68 | 46.62 | 1,019,084 | +0.97(+2.13%) |
Feb 13, 2024 | 45.46 | 46.16 | 44.95 | 45.65 | 1,416,823 | -1.41(-2.99%) |
Feb 12, 2024 | 46.30 | 47.73 | 46.26 | 47.06 | 1,029,792 | +0.73(+1.58%) |
Feb 09, 2024 | 45.14 | 46.35 | 44.68 | 46.32 | 1,103,391 | +1.13(+2.50%) |
Feb 08, 2024 | 44.68 | 45.73 | 44.41 | 45.19 | 1,721,498 | +0.17(+0.37%) |
Feb 07, 2024 | 46.03 | 46.10 | 44.14 | 45.02 | 2,342,328 | -0.70(-1.54%) |
Feb 06, 2024 | 46.66 | 47.09 | 45.19 | 45.73 | 2,483,297 | -0.91(-1.95%) |
Feb 05, 2024 | 46.67 | 47.24 | 46.20 | 46.64 | 1,321,695 | -0.55(-1.18%) |
Feb 02, 2024 | 45.78 | 47.55 | 45.68 | 47.19 | 1,739,223 | +0.84(+1.82%) |
Feb 01, 2024 | 48.96 | 49.13 | 44.70 | 46.35 | 2,884,468 | -2.27(-4.67%) |
Jan 31, 2024 | 49.64 | 50.39 | 48.58 | 48.62 | 2,248,431 | -2.84(-5.52%) |
Jan 30, 2024 | 51.50 | 51.86 | 51.25 | 51.46 | 1,006,138 | -0.19(-0.36%) |
Jan 29, 2024 | 50.31 | 51.66 | 50.12 | 51.65 | 1,070,807 | +1.33(+2.64%) |
Jan 26, 2024 | 50.79 | 51.19 | 50.30 | 50.32 | 832,954 | -0.24(-0.47%) |
Jan 25, 2024 | 51.04 | 51.33 | 49.91 | 50.56 | 1,206,574 | +0.04(+0.08%) |
Jan 24, 2024 | 49.92 | 51.51 | 49.86 | 50.52 | 1,496,148 | +1.42(+2.90%) |
Jan 23, 2024 | 50.12 | 50.71 | 49.08 | 49.09 | 1,423,660 | -1.16(-2.31%) |
Jan 22, 2024 | 49.61 | 50.45 | 49.48 | 50.25 | 1,361,232 | +0.81(+1.63%) |
Jan 19, 2024 | 48.18 | 49.48 | 47.99 | 49.45 | 735,941 | +1.19(+2.46%) |
Jan 18, 2024 | 48.29 | 48.65 | 47.71 | 48.26 | 660,776 | +0.31(+0.66%) |
Jan 17, 2024 | 47.77 | 48.55 | 47.45 | 47.94 | 798,413 | -0.67(-1.37%) |
Jan 16, 2024 | 48.04 | 48.63 | 47.77 | 48.61 | 1,022,492 | -0.28(-0.56%) |
Jan 12, 2024 | 49.81 | 50.09 | 48.52 | 48.89 | 777,477 | -0.46(-0.94%) |
Jan 11, 2024 | 49.95 | 50.25 | 48.89 | 49.35 | 1,583,939 | -0.75(-1.49%) |
Jan 10, 2024 | 49.94 | 50.27 | 49.30 | 50.10 | 828,812 | +0.12(+0.24%) |
Jan 09, 2024 | 49.59 | 50.01 | 49.35 | 49.98 | 998,274 | -0.52(-1.03%) |
Jan 08, 2024 | 50.23 | 50.59 | 49.87 | 50.50 | 630,464 | -0.09(-0.17%) |
Jan 05, 2024 | 49.00 | 50.91 | 48.85 | 50.59 | 2,048,634 | +1.23(+2.49%) |
Jan 04, 2024 | 48.28 | 49.77 | 48.12 | 49.36 | 1,260,809 | +0.43(+0.88%) |
Jan 03, 2024 | 49.63 | 49.63 | 48.74 | 48.93 | 876,361 | -1.45(-2.89%) |
Jan 02, 2024 | 49.35 | 50.95 | 49.13 | 50.38 | 1,217,991 | +0.50(+1.00%) |
Dec 29, 2023 | 50.52 | 50.68 | 49.86 | 49.88 | 731,232 | -0.81(-1.59%) |
Dec 28, 2023 | 50.17 | 50.77 | 50.17 | 50.69 | 619,015 | +0.26(+0.51%) |
Dec 27, 2023 | 50.62 | 50.89 | 50.12 | 50.43 | 524,102 | -0.24(-0.47%) |
Dec 26, 2023 | 50.10 | 50.83 | 49.77 | 50.67 | 659,967 | +0.88(+1.78%) |
Dec 22, 2023 | 50.28 | 50.74 | 49.61 | 49.78 | 888,207 | -0.12(-0.24%) |
Dec 21, 2023 | 49.97 | 50.24 | 49.45 | 49.90 | 764,283 | +0.45(+0.91%) |
Dec 20, 2023 | 49.99 | 50.59 | 49.42 | 49.45 | 1,027,250 | -0.83(-1.64%) |
Dec 19, 2023 | 49.81 | 50.67 | 49.50 | 50.27 | 1,110,659 | +0.64(+1.29%) |
Dec 18, 2023 | 50.48 | 50.95 | 49.54 | 49.63 | 1,438,536 | -0.55(-1.10%) |
Dec 15, 2023 | 51.92 | 52.06 | 49.92 | 50.18 | 3,405,087 | -2.06(-3.95%) |
Dec 14, 2023 | 50.53 | 52.46 | 50.12 | 52.25 | 1,952,633 | +2.97(+6.02%) |
Dec 13, 2023 | 46.86 | 49.36 | 46.59 | 49.28 | 1,671,614 | +2.44(+5.20%) |
Dec 12, 2023 | 47.08 | 47.23 | 46.70 | 46.84 | 1,057,327 | -0.34(-0.73%) |
Dec 11, 2023 | 46.89 | 47.41 | 46.71 | 47.19 | 756,263 | +0.12(+0.25%) |
Dec 08, 2023 | 46.22 | 47.16 | 45.78 | 47.07 | 867,579 | +0.89(+1.94%) |
Dec 07, 2023 | 46.21 | 46.43 | 45.82 | 46.18 | 928,248 | +0.28(+0.62%) |
Dec 06, 2023 | 46.52 | 47.47 | 45.85 | 45.89 | 1,006,595 | +0.00(+0.00%) |
Dec 05, 2023 | 46.32 | 46.56 | 45.87 | 45.89 | 924,810 | -0.77(-1.64%) |
Dec 04, 2023 | 45.51 | 46.76 | 45.51 | 46.66 | 1,506,010 | +0.67(+1.45%) |