Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 51.53 | 53.11 | 51.34 | 52.20 | 323,480 | +1.25(+2.46%) |
Feb 28, 2024 | 50.53 | 51.18 | 50.46 | 50.95 | 256,384 | -0.22(-0.43%) |
Feb 27, 2024 | 51.05 | 51.95 | 50.92 | 51.17 | 254,893 | +0.59(+1.16%) |
Feb 26, 2024 | 51.18 | 51.99 | 50.41 | 50.58 | 215,815 | -0.93(-1.81%) |
Feb 23, 2024 | 51.06 | 51.89 | 50.49 | 51.51 | 191,535 | +0.42(+0.82%) |
Feb 22, 2024 | 51.42 | 52.43 | 50.90 | 51.10 | 289,169 | -0.06(-0.12%) |
Feb 21, 2024 | 50.61 | 52.40 | 50.61 | 51.16 | 243,690 | +0.36(+0.70%) |
Feb 20, 2024 | 51.55 | 51.66 | 50.72 | 50.80 | 240,966 | -1.58(-3.02%) |
Feb 16, 2024 | 53.28 | 54.21 | 52.05 | 52.38 | 305,265 | -1.37(-2.55%) |
Feb 15, 2024 | 56.34 | 56.34 | 53.66 | 53.75 | 347,981 | -2.17(-3.88%) |
Feb 14, 2024 | 51.70 | 56.05 | 50.10 | 55.92 | 660,312 | -1.20(-2.11%) |
Feb 13, 2024 | 57.02 | 58.40 | 55.66 | 57.12 | 435,860 | -2.02(-3.41%) |
Feb 12, 2024 | 57.22 | 59.90 | 57.22 | 59.14 | 463,034 | +2.22(+3.90%) |
Feb 09, 2024 | 55.02 | 57.18 | 54.29 | 56.92 | 272,742 | +2.04(+3.71%) |
Feb 08, 2024 | 52.91 | 55.14 | 52.38 | 54.88 | 447,780 | +1.82(+3.43%) |
Feb 07, 2024 | 52.19 | 53.16 | 51.73 | 53.06 | 183,383 | +1.05(+2.03%) |
Feb 06, 2024 | 50.00 | 52.04 | 49.86 | 52.01 | 157,595 | +1.64(+3.26%) |
Feb 05, 2024 | 49.89 | 51.10 | 49.51 | 50.37 | 118,361 | -0.57(-1.11%) |
Feb 02, 2024 | 50.34 | 51.67 | 49.77 | 50.94 | 126,949 | -0.45(-0.87%) |
Feb 01, 2024 | 50.60 | 51.59 | 50.12 | 51.38 | 158,192 | +1.11(+2.22%) |
Jan 31, 2024 | 51.46 | 52.40 | 49.91 | 50.27 | 214,318 | -2.29(-4.35%) |
Jan 30, 2024 | 52.46 | 53.05 | 52.08 | 52.56 | 98,314 | -0.30(-0.56%) |
Jan 29, 2024 | 51.27 | 52.98 | 51.02 | 52.86 | 163,092 | +1.43(+2.78%) |
Jan 26, 2024 | 52.44 | 52.59 | 51.34 | 51.42 | 98,942 | -0.42(-0.81%) |
Jan 25, 2024 | 51.04 | 52.19 | 50.64 | 51.84 | 241,047 | +1.70(+3.39%) |
Jan 24, 2024 | 52.69 | 54.04 | 48.63 | 50.14 | 321,810 | -1.49(-2.89%) |
Jan 23, 2024 | 53.38 | 53.68 | 51.48 | 51.63 | 113,557 | -0.71(-1.35%) |
Jan 22, 2024 | 50.82 | 52.67 | 50.82 | 52.34 | 129,976 | +1.81(+3.58%) |
Jan 19, 2024 | 51.15 | 51.89 | 50.06 | 50.53 | 163,414 | -0.48(-0.94%) |
Jan 18, 2024 | 51.22 | 51.22 | 50.28 | 51.01 | 108,361 | +0.44(+0.87%) |
Jan 17, 2024 | 49.45 | 50.70 | 49.45 | 50.57 | 124,613 | +0.35(+0.69%) |
Jan 16, 2024 | 49.94 | 50.72 | 49.20 | 50.22 | 194,320 | -0.15(-0.30%) |
Jan 12, 2024 | 53.02 | 53.04 | 49.68 | 50.37 | 174,184 | -2.21(-4.20%) |
Jan 11, 2024 | 53.22 | 53.39 | 51.53 | 52.58 | 246,509 | -1.25(-2.33%) |
Jan 10, 2024 | 53.85 | 53.94 | 53.11 | 53.83 | 76,170 | -0.31(-0.57%) |
Jan 09, 2024 | 54.02 | 54.32 | 53.27 | 54.14 | 102,463 | -0.45(-0.82%) |
Jan 08, 2024 | 53.73 | 54.96 | 53.69 | 54.59 | 118,749 | +0.63(+1.16%) |
Jan 05, 2024 | 52.89 | 54.67 | 52.89 | 53.96 | 175,797 | +0.51(+0.95%) |
Jan 04, 2024 | 53.17 | 54.24 | 52.76 | 53.45 | 250,388 | -0.01(-0.02%) |
Jan 03, 2024 | 54.95 | 55.11 | 53.27 | 53.46 | 171,874 | -2.35(-4.20%) |
Jan 02, 2024 | 55.30 | 56.97 | 55.30 | 55.81 | 223,249 | -0.08(-0.14%) |
Dec 29, 2023 | 57.28 | 57.63 | 55.82 | 55.89 | 156,336 | -1.32(-2.31%) |
Dec 28, 2023 | 57.49 | 57.68 | 56.87 | 57.21 | 160,369 | -0.51(-0.88%) |
Dec 27, 2023 | 57.47 | 58.35 | 57.03 | 57.72 | 101,927 | +0.27(+0.47%) |
Dec 26, 2023 | 56.36 | 57.89 | 55.54 | 57.45 | 179,275 | +1.37(+2.45%) |
Dec 22, 2023 | 55.88 | 56.67 | 55.61 | 56.08 | 88,571 | -0.12(-0.21%) |
Dec 21, 2023 | 56.29 | 56.32 | 55.16 | 56.20 | 159,300 | +1.84(+3.38%) |
Dec 20, 2023 | 56.04 | 56.89 | 54.28 | 54.36 | 220,786 | -1.94(-3.44%) |
Dec 19, 2023 | 54.96 | 56.45 | 54.96 | 56.30 | 183,365 | +1.78(+3.26%) |
Dec 18, 2023 | 55.42 | 55.61 | 54.15 | 54.52 | 284,848 | +0.22(+0.40%) |
Dec 15, 2023 | 55.46 | 55.46 | 53.54 | 54.30 | 712,553 | -0.78(-1.41%) |
Dec 14, 2023 | 54.27 | 55.40 | 53.72 | 55.07 | 390,486 | +2.35(+4.45%) |
Dec 13, 2023 | 48.12 | 53.03 | 47.82 | 52.73 | 368,537 | +4.67(+9.71%) |
Dec 12, 2023 | 49.59 | 49.59 | 48.01 | 48.06 | 160,892 | -1.76(-3.53%) |
Dec 11, 2023 | 49.80 | 50.43 | 49.28 | 49.82 | 168,833 | +0.14(+0.28%) |
Dec 08, 2023 | 49.99 | 50.80 | 49.32 | 49.68 | 131,980 | -0.35(-0.69%) |
Dec 07, 2023 | 49.71 | 50.04 | 48.90 | 50.03 | 435,788 | +0.35(+0.70%) |
Dec 06, 2023 | 51.16 | 51.36 | 49.53 | 49.68 | 219,528 | -0.69(-1.37%) |
Dec 05, 2023 | 52.23 | 52.23 | 49.69 | 50.37 | 271,440 | -2.62(-4.94%) |
Dec 04, 2023 | 52.27 | 53.72 | 52.27 | 52.99 | 140,531 | +0.15(+0.28%) |