Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 51.50 | 52.90 | 51.50 | 52.64 | 256,242 | +1.43(+2.79%) |
Feb 28, 2024 | 51.18 | 51.48 | 50.76 | 51.21 | 85,728 | -0.23(-0.45%) |
Feb 27, 2024 | 50.76 | 51.64 | 50.72 | 51.44 | 126,252 | +0.59(+1.16%) |
Feb 26, 2024 | 50.78 | 51.35 | 50.59 | 50.85 | 85,933 | -0.24(-0.47%) |
Feb 23, 2024 | 49.86 | 51.11 | 49.76 | 51.09 | 187,638 | +1.01(+2.02%) |
Feb 22, 2024 | 50.28 | 50.28 | 49.13 | 50.08 | 183,469 | -0.40(-0.79%) |
Feb 21, 2024 | 50.34 | 50.71 | 50.08 | 50.48 | 89,511 | +0.12(+0.24%) |
Feb 20, 2024 | 49.33 | 50.61 | 49.33 | 50.36 | 105,318 | +0.63(+1.27%) |
Feb 16, 2024 | 50.05 | 50.17 | 49.48 | 49.73 | 196,900 | -0.36(-0.72%) |
Feb 15, 2024 | 49.76 | 50.59 | 49.52 | 50.09 | 133,345 | +0.38(+0.76%) |
Feb 14, 2024 | 48.46 | 49.86 | 48.22 | 49.71 | 179,030 | +1.54(+3.20%) |
Feb 13, 2024 | 48.38 | 48.64 | 47.47 | 48.17 | 192,839 | -0.97(-1.97%) |
Feb 12, 2024 | 48.32 | 49.51 | 48.00 | 49.14 | 126,289 | +1.13(+2.35%) |
Feb 09, 2024 | 47.16 | 48.04 | 46.64 | 48.01 | 136,145 | +0.77(+1.63%) |
Feb 08, 2024 | 46.59 | 47.42 | 46.59 | 47.24 | 146,968 | +0.74(+1.59%) |
Feb 07, 2024 | 46.31 | 46.73 | 46.07 | 46.50 | 90,222 | +0.25(+0.54%) |
Feb 06, 2024 | 45.98 | 46.67 | 45.88 | 46.25 | 104,121 | +0.12(+0.26%) |
Feb 05, 2024 | 46.28 | 46.57 | 45.86 | 46.13 | 96,765 | -0.45(-0.97%) |
Feb 02, 2024 | 46.78 | 46.78 | 46.24 | 46.58 | 136,804 | -0.64(-1.36%) |
Feb 01, 2024 | 46.28 | 47.24 | 46.08 | 47.22 | 101,913 | +0.98(+2.12%) |
Jan 31, 2024 | 47.04 | 47.19 | 46.12 | 46.24 | 156,750 | -0.86(-1.83%) |
Jan 30, 2024 | 47.30 | 47.37 | 46.62 | 47.10 | 93,105 | -0.36(-0.76%) |
Jan 29, 2024 | 47.20 | 47.46 | 46.81 | 47.46 | 127,395 | +0.29(+0.61%) |
Jan 26, 2024 | 47.55 | 47.75 | 46.96 | 47.17 | 127,072 | -0.13(-0.27%) |
Jan 25, 2024 | 46.90 | 47.34 | 46.27 | 47.30 | 131,530 | +0.68(+1.46%) |
Jan 24, 2024 | 47.89 | 47.89 | 46.60 | 46.62 | 128,072 | -0.81(-1.71%) |
Jan 23, 2024 | 48.33 | 48.33 | 47.03 | 47.43 | 149,058 | -0.51(-1.06%) |
Jan 22, 2024 | 47.39 | 48.46 | 47.01 | 47.94 | 317,831 | +0.94(+2.00%) |
Jan 19, 2024 | 48.36 | 48.36 | 46.82 | 47.00 | 293,531 | -1.26(-2.61%) |
Jan 18, 2024 | 47.95 | 48.29 | 47.84 | 48.26 | 113,550 | +0.13(+0.27%) |
Jan 17, 2024 | 46.44 | 48.20 | 46.19 | 48.13 | 215,741 | +1.47(+3.15%) |
Jan 16, 2024 | 49.79 | 49.97 | 46.55 | 46.66 | 445,415 | -3.57(-7.11%) |
Jan 12, 2024 | 50.22 | 50.39 | 49.93 | 50.23 | 131,142 | +0.42(+0.84%) |
Jan 11, 2024 | 50.23 | 50.23 | 49.53 | 49.81 | 169,048 | -0.62(-1.23%) |
Jan 10, 2024 | 50.01 | 50.48 | 49.63 | 50.43 | 136,851 | +0.33(+0.66%) |
Jan 09, 2024 | 50.66 | 50.75 | 50.00 | 50.10 | 152,044 | -0.95(-1.86%) |
Jan 08, 2024 | 51.69 | 51.86 | 50.74 | 51.05 | 145,311 | -0.37(-0.72%) |
Jan 05, 2024 | 52.07 | 52.41 | 50.74 | 51.42 | 260,360 | -0.96(-1.83%) |
Jan 04, 2024 | 53.29 | 53.57 | 52.25 | 52.38 | 268,110 | -0.65(-1.23%) |
Jan 03, 2024 | 53.28 | 53.58 | 52.52 | 53.03 | 327,343 | -0.11(-0.21%) |
Jan 02, 2024 | 49.27 | 53.30 | 49.27 | 53.14 | 356,190 | +3.42(+6.88%) |
Dec 29, 2023 | 49.50 | 50.11 | 48.82 | 49.72 | 206,767 | +0.07(+0.14%) |
Dec 28, 2023 | 49.94 | 50.09 | 49.56 | 49.65 | 115,886 | -0.11(-0.22%) |
Dec 27, 2023 | 49.73 | 50.20 | 49.43 | 49.76 | 95,454 | -0.04(-0.08%) |
Dec 26, 2023 | 49.20 | 50.00 | 48.96 | 49.80 | 97,227 | +0.46(+0.93%) |
Dec 22, 2023 | 49.83 | 50.23 | 49.28 | 49.34 | 123,605 | -0.11(-0.22%) |
Dec 21, 2023 | 50.37 | 50.65 | 49.08 | 49.45 | 117,407 | -0.56(-1.12%) |
Dec 20, 2023 | 50.24 | 50.47 | 49.61 | 50.01 | 186,768 | -0.35(-0.69%) |
Dec 19, 2023 | 50.07 | 50.74 | 49.86 | 50.36 | 170,525 | +0.65(+1.31%) |
Dec 18, 2023 | 49.35 | 49.87 | 49.03 | 49.71 | 130,952 | +0.25(+0.51%) |
Dec 15, 2023 | 51.24 | 51.24 | 49.46 | 49.46 | 442,569 | -1.51(-2.96%) |
Dec 14, 2023 | 52.54 | 52.74 | 49.44 | 50.97 | 175,188 | -0.99(-1.91%) |
Dec 13, 2023 | 51.40 | 51.98 | 50.88 | 51.96 | 159,622 | +0.56(+1.09%) |
Dec 12, 2023 | 49.84 | 51.48 | 49.50 | 51.40 | 241,372 | +1.97(+3.99%) |
Dec 11, 2023 | 46.57 | 49.47 | 46.45 | 49.43 | 226,265 | +2.85(+6.12%) |
Dec 08, 2023 | 49.08 | 49.92 | 46.50 | 46.58 | 238,026 | -2.75(-5.57%) |
Dec 07, 2023 | 48.84 | 49.72 | 48.41 | 49.33 | 160,239 | +0.48(+0.98%) |
Dec 06, 2023 | 49.27 | 49.27 | 48.39 | 48.85 | 215,956 | -0.13(-0.27%) |
Dec 05, 2023 | 48.33 | 49.01 | 48.17 | 48.98 | 232,080 | +0.43(+0.89%) |
Dec 04, 2023 | 47.90 | 48.72 | 47.90 | 48.55 | 167,042 | +0.54(+1.12%) |