Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 57.06 | 57.06 | 54.21 | 54.39 | 874,486 | -1.26(-2.26%) |
Feb 28, 2024 | 52.56 | 56.67 | 52.24 | 55.65 | 1,379,089 | +5.03(+9.94%) |
Feb 27, 2024 | 51.19 | 51.19 | 49.96 | 50.62 | 795,985 | -0.31(-0.61%) |
Feb 26, 2024 | 50.11 | 51.25 | 50.11 | 50.93 | 555,833 | +0.53(+1.05%) |
Feb 23, 2024 | 49.91 | 50.82 | 49.63 | 50.40 | 473,798 | +0.32(+0.64%) |
Feb 22, 2024 | 48.64 | 50.18 | 48.64 | 50.08 | 575,141 | +1.49(+3.07%) |
Feb 21, 2024 | 48.96 | 48.98 | 48.00 | 48.59 | 552,373 | -0.34(-0.69%) |
Feb 20, 2024 | 49.26 | 49.83 | 48.76 | 48.93 | 488,651 | -0.76(-1.53%) |
Feb 16, 2024 | 50.16 | 50.57 | 49.60 | 49.69 | 282,959 | -0.83(-1.64%) |
Feb 15, 2024 | 49.55 | 50.82 | 48.80 | 50.52 | 460,574 | +1.36(+2.77%) |
Feb 14, 2024 | 48.95 | 49.47 | 48.42 | 49.16 | 387,303 | +0.70(+1.44%) |
Feb 13, 2024 | 48.32 | 49.34 | 48.18 | 48.46 | 402,614 | -0.70(-1.42%) |
Feb 12, 2024 | 48.67 | 49.29 | 48.67 | 49.16 | 291,808 | +0.43(+0.88%) |
Feb 09, 2024 | 48.52 | 48.79 | 47.94 | 48.73 | 228,406 | +0.43(+0.89%) |
Feb 08, 2024 | 47.99 | 48.69 | 47.90 | 48.30 | 258,362 | +0.41(+0.86%) |
Feb 07, 2024 | 48.72 | 48.73 | 47.73 | 47.89 | 279,004 | -0.61(-1.26%) |
Feb 06, 2024 | 47.82 | 48.53 | 47.34 | 48.50 | 355,494 | +0.83(+1.74%) |
Feb 05, 2024 | 48.16 | 48.16 | 47.44 | 47.67 | 286,639 | -1.00(-2.05%) |
Feb 02, 2024 | 48.09 | 49.06 | 47.88 | 48.67 | 212,550 | +0.08(+0.16%) |
Feb 01, 2024 | 48.12 | 48.77 | 47.67 | 48.59 | 342,406 | +0.59(+1.23%) |
Jan 31, 2024 | 49.33 | 49.40 | 47.98 | 48.00 | 304,090 | -1.31(-2.66%) |
Jan 30, 2024 | 49.62 | 49.82 | 49.17 | 49.31 | 235,615 | -0.52(-1.04%) |
Jan 29, 2024 | 49.04 | 49.87 | 48.50 | 49.83 | 447,338 | +0.55(+1.12%) |
Jan 26, 2024 | 48.55 | 49.72 | 48.52 | 49.28 | 371,898 | +1.05(+2.18%) |
Jan 25, 2024 | 49.10 | 49.12 | 48.10 | 48.23 | 316,208 | -0.47(-0.97%) |
Jan 24, 2024 | 49.86 | 49.95 | 48.68 | 48.70 | 417,170 | -0.95(-1.91%) |
Jan 23, 2024 | 49.74 | 49.95 | 49.35 | 49.65 | 663,552 | +0.25(+0.51%) |
Jan 22, 2024 | 49.07 | 49.52 | 48.87 | 49.40 | 544,377 | +0.87(+1.79%) |
Jan 19, 2024 | 47.80 | 48.60 | 47.44 | 48.53 | 406,553 | +0.82(+1.72%) |
Jan 18, 2024 | 47.35 | 47.86 | 46.95 | 47.71 | 442,018 | +0.50(+1.06%) |
Jan 17, 2024 | 47.41 | 47.94 | 46.92 | 47.21 | 360,665 | -0.66(-1.38%) |
Jan 16, 2024 | 48.00 | 48.06 | 47.60 | 47.87 | 450,766 | -0.60(-1.24%) |
Jan 12, 2024 | 49.40 | 49.95 | 48.06 | 48.47 | 356,424 | -0.49(-1.00%) |
Jan 11, 2024 | 49.00 | 49.43 | 48.56 | 48.96 | 364,191 | -0.25(-0.51%) |
Jan 10, 2024 | 48.01 | 49.26 | 48.01 | 49.21 | 438,946 | +1.26(+2.63%) |
Jan 09, 2024 | 47.55 | 48.42 | 47.42 | 47.95 | 261,413 | -0.19(-0.39%) |
Jan 08, 2024 | 47.55 | 48.16 | 47.50 | 48.14 | 316,704 | +0.44(+0.92%) |
Jan 05, 2024 | 47.53 | 48.20 | 47.06 | 47.70 | 384,638 | -0.05(-0.10%) |
Jan 04, 2024 | 47.88 | 47.95 | 47.44 | 47.75 | 366,472 | -0.19(-0.40%) |
Jan 03, 2024 | 48.36 | 48.70 | 47.80 | 47.94 | 609,366 | -1.24(-2.52%) |
Jan 02, 2024 | 49.39 | 49.67 | 49.13 | 49.18 | 370,498 | -0.38(-0.77%) |
Dec 29, 2023 | 49.67 | 49.97 | 49.45 | 49.56 | 239,720 | -0.24(-0.48%) |
Dec 28, 2023 | 49.61 | 49.94 | 49.53 | 49.80 | 258,633 | -0.05(-0.10%) |
Dec 27, 2023 | 50.30 | 50.77 | 49.35 | 49.85 | 341,229 | -0.47(-0.93%) |
Dec 26, 2023 | 50.50 | 50.67 | 50.20 | 50.32 | 259,749 | -0.13(-0.26%) |
Dec 22, 2023 | 50.40 | 50.77 | 50.16 | 50.45 | 321,155 | +0.17(+0.34%) |
Dec 21, 2023 | 49.81 | 51.06 | 49.23 | 50.28 | 353,725 | +0.62(+1.25%) |
Dec 20, 2023 | 49.75 | 51.00 | 48.80 | 49.66 | 556,215 | -0.17(-0.34%) |
Dec 19, 2023 | 49.63 | 50.06 | 49.25 | 49.83 | 451,292 | +0.30(+0.61%) |
Dec 18, 2023 | 49.97 | 49.97 | 48.72 | 49.53 | 394,111 | -0.37(-0.74%) |
Dec 15, 2023 | 50.11 | 50.70 | 49.52 | 49.90 | 1,081,683 | -0.21(-0.42%) |
Dec 14, 2023 | 49.29 | 50.68 | 49.10 | 50.11 | 752,121 | +1.36(+2.79%) |
Dec 13, 2023 | 47.58 | 48.78 | 47.10 | 48.75 | 644,670 | +1.05(+2.20%) |
Dec 12, 2023 | 49.59 | 49.59 | 47.52 | 47.70 | 729,514 | -1.56(-3.17%) |
Dec 11, 2023 | 48.50 | 49.65 | 48.50 | 49.26 | 519,880 | +0.81(+1.67%) |
Dec 08, 2023 | 47.52 | 48.72 | 47.40 | 48.45 | 568,787 | -0.64(-1.30%) |
Dec 07, 2023 | 49.46 | 49.62 | 48.86 | 49.09 | 478,649 | -0.09(-0.18%) |
Dec 06, 2023 | 48.66 | 49.30 | 48.46 | 49.18 | 426,851 | +0.63(+1.30%) |
Dec 05, 2023 | 48.80 | 48.98 | 48.01 | 48.55 | 460,836 | -0.44(-0.90%) |
Dec 04, 2023 | 48.10 | 49.06 | 48.09 | 48.99 | 565,017 | +0.85(+1.77%) |