Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 41.01 | 41.70 | 40.21 | 40.79 | 143,377 | -0.05(-0.12%) |
Feb 28, 2024 | 40.03 | 41.24 | 39.81 | 40.84 | 195,531 | +0.87(+2.18%) |
Feb 27, 2024 | 41.14 | 41.65 | 39.86 | 39.97 | 183,985 | -1.14(-2.77%) |
Feb 26, 2024 | 40.67 | 41.87 | 40.10 | 41.11 | 246,992 | +0.16(+0.39%) |
Feb 23, 2024 | 41.25 | 42.14 | 40.88 | 40.95 | 144,095 | -0.97(-2.31%) |
Feb 22, 2024 | 42.88 | 43.43 | 41.32 | 41.92 | 196,483 | -0.87(-2.03%) |
Feb 21, 2024 | 41.69 | 43.38 | 41.22 | 42.79 | 162,804 | +0.32(+0.75%) |
Feb 20, 2024 | 43.40 | 43.66 | 41.90 | 42.47 | 257,332 | -1.55(-3.52%) |
Feb 16, 2024 | 45.56 | 46.00 | 43.85 | 44.02 | 149,847 | -1.47(-3.23%) |
Feb 15, 2024 | 45.18 | 45.81 | 44.69 | 45.49 | 196,995 | +0.67(+1.49%) |
Feb 14, 2024 | 46.24 | 46.34 | 43.79 | 44.82 | 231,487 | -0.60(-1.32%) |
Feb 13, 2024 | 46.51 | 47.84 | 45.29 | 45.42 | 278,143 | -1.56(-3.32%) |
Feb 12, 2024 | 46.00 | 48.59 | 46.00 | 46.98 | 345,398 | +1.29(+2.82%) |
Feb 09, 2024 | 53.36 | 53.40 | 45.68 | 45.69 | 387,790 | -0.85(-1.83%) |
Feb 08, 2024 | 47.34 | 48.22 | 45.57 | 46.54 | 230,526 | -1.10(-2.31%) |
Feb 07, 2024 | 47.57 | 48.41 | 47.09 | 47.64 | 116,311 | +0.14(+0.29%) |
Feb 06, 2024 | 48.50 | 48.76 | 47.16 | 47.50 | 186,723 | -0.75(-1.55%) |
Feb 05, 2024 | 49.50 | 50.00 | 48.13 | 48.25 | 188,732 | -1.99(-3.96%) |
Feb 02, 2024 | 50.85 | 51.03 | 49.72 | 50.24 | 126,348 | -1.34(-2.60%) |
Feb 01, 2024 | 51.30 | 54.98 | 50.30 | 51.58 | 237,439 | +1.36(+2.71%) |
Jan 31, 2024 | 51.74 | 52.69 | 50.15 | 50.22 | 195,661 | -1.87(-3.59%) |
Jan 30, 2024 | 51.38 | 52.42 | 50.01 | 52.09 | 158,964 | +0.36(+0.70%) |
Jan 29, 2024 | 51.53 | 52.30 | 50.40 | 51.73 | 233,162 | +0.19(+0.37%) |
Jan 26, 2024 | 52.65 | 53.07 | 51.35 | 51.54 | 83,893 | -1.03(-1.96%) |
Jan 25, 2024 | 54.99 | 54.99 | 52.30 | 52.57 | 204,310 | -1.85(-3.40%) |
Jan 24, 2024 | 55.85 | 56.99 | 54.36 | 54.42 | 191,498 | -0.27(-0.49%) |
Jan 23, 2024 | 54.33 | 55.59 | 53.60 | 54.69 | 116,369 | +0.50(+0.92%) |
Jan 22, 2024 | 55.00 | 56.96 | 53.52 | 54.19 | 288,785 | -0.01(-0.02%) |
Jan 19, 2024 | 55.15 | 55.98 | 53.17 | 54.20 | 125,660 | -0.79(-1.44%) |
Jan 18, 2024 | 56.47 | 57.00 | 52.63 | 54.99 | 187,575 | +0.32(+0.59%) |
Jan 17, 2024 | 53.62 | 55.81 | 52.14 | 54.67 | 163,848 | +0.12(+0.22%) |
Jan 16, 2024 | 54.62 | 56.00 | 53.55 | 54.55 | 274,317 | +0.03(+0.06%) |
Jan 12, 2024 | 51.70 | 54.77 | 51.70 | 54.52 | 285,202 | +3.99(+7.90%) |
Jan 11, 2024 | 49.44 | 51.00 | 48.20 | 50.53 | 172,978 | +0.95(+1.92%) |
Jan 10, 2024 | 51.29 | 52.35 | 49.37 | 49.58 | 171,420 | -0.34(-0.68%) |
Jan 09, 2024 | 48.46 | 51.48 | 46.56 | 49.92 | 339,190 | +1.30(+2.67%) |
Jan 08, 2024 | 50.00 | 50.33 | 48.34 | 48.62 | 131,412 | -1.51(-3.01%) |
Jan 05, 2024 | 50.91 | 51.28 | 50.04 | 50.13 | 137,666 | -0.45(-0.89%) |
Jan 04, 2024 | 51.92 | 52.38 | 50.58 | 50.58 | 140,620 | -1.02(-1.98%) |
Jan 03, 2024 | 53.08 | 53.08 | 50.36 | 51.60 | 112,223 | -1.25(-2.37%) |
Jan 02, 2024 | 54.49 | 54.87 | 52.72 | 52.85 | 133,148 | -1.56(-2.87%) |
Dec 29, 2023 | 54.76 | 55.24 | 53.50 | 54.41 | 170,299 | -0.09(-0.17%) |
Dec 28, 2023 | 55.60 | 56.01 | 54.21 | 54.50 | 166,429 | -1.42(-2.54%) |
Dec 27, 2023 | 55.95 | 57.21 | 55.60 | 55.92 | 118,686 | +0.38(+0.68%) |
Dec 26, 2023 | 54.55 | 55.84 | 53.82 | 55.54 | 143,445 | +1.37(+2.53%) |
Dec 22, 2023 | 54.99 | 58.45 | 53.50 | 54.17 | 302,700 | +0.01(+0.02%) |
Dec 21, 2023 | 52.06 | 54.42 | 52.06 | 54.16 | 118,983 | +1.94(+3.72%) |
Dec 20, 2023 | 52.03 | 53.99 | 51.09 | 52.22 | 129,168 | +0.00(+0.00%) |
Dec 19, 2023 | 53.93 | 54.66 | 51.91 | 52.22 | 139,328 | -1.39(-2.59%) |
Dec 18, 2023 | 52.80 | 55.00 | 52.43 | 53.61 | 110,104 | +1.17(+2.23%) |
Dec 15, 2023 | 54.91 | 55.76 | 52.44 | 52.44 | 176,510 | -2.17(-3.97%) |
Dec 14, 2023 | 53.00 | 55.15 | 51.77 | 54.61 | 257,344 | +1.76(+3.33%) |
Dec 13, 2023 | 50.76 | 53.24 | 50.10 | 52.85 | 311,017 | +1.95(+3.83%) |
Dec 12, 2023 | 49.24 | 51.67 | 47.70 | 50.90 | 224,956 | +2.15(+4.41%) |
Dec 11, 2023 | 51.23 | 51.24 | 48.63 | 48.75 | 159,527 | -2.46(-4.80%) |
Dec 08, 2023 | 50.11 | 51.57 | 50.11 | 51.21 | 98,480 | +1.51(+3.04%) |
Dec 07, 2023 | 52.57 | 52.57 | 49.66 | 49.70 | 145,044 | -1.68(-3.27%) |
Dec 06, 2023 | 51.70 | 52.91 | 51.12 | 51.38 | 170,768 | +0.88(+1.74%) |
Dec 05, 2023 | 50.40 | 51.79 | 50.40 | 50.50 | 97,257 | -1.16(-2.25%) |
Dec 04, 2023 | 49.09 | 51.80 | 49.01 | 51.66 | 92,651 | +2.57(+5.24%) |