Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 51.59 | 53.31 | 51.55 | 52.54 | 89,890 | +1.80(+3.54%) |
Feb 28, 2024 | 50.12 | 51.00 | 50.12 | 50.74 | 47,494 | +1.05(+2.12%) |
Feb 27, 2024 | 49.10 | 49.88 | 48.91 | 49.69 | 111,651 | +0.85(+1.74%) |
Feb 26, 2024 | 48.42 | 49.59 | 48.39 | 48.84 | 58,966 | +0.50(+1.03%) |
Feb 23, 2024 | 48.62 | 48.67 | 47.39 | 48.34 | 68,602 | +0.05(+0.10%) |
Feb 22, 2024 | 48.95 | 49.30 | 48.23 | 48.29 | 39,065 | -0.43(-0.88%) |
Feb 21, 2024 | 48.75 | 49.45 | 48.40 | 48.72 | 61,188 | +0.61(+1.27%) |
Feb 20, 2024 | 49.36 | 49.43 | 47.94 | 48.11 | 166,254 | -2.13(-4.24%) |
Feb 16, 2024 | 48.90 | 50.61 | 48.90 | 50.24 | 116,321 | +1.97(+4.08%) |
Feb 15, 2024 | 47.07 | 48.91 | 47.07 | 48.27 | 77,583 | +0.86(+1.81%) |
Feb 14, 2024 | 46.66 | 47.56 | 46.66 | 47.41 | 31,305 | +1.24(+2.69%) |
Feb 13, 2024 | 47.90 | 47.90 | 45.90 | 46.17 | 63,223 | -2.68(-5.49%) |
Feb 12, 2024 | 47.99 | 49.62 | 47.92 | 48.85 | 109,513 | +0.76(+1.58%) |
Feb 09, 2024 | 47.55 | 48.38 | 47.43 | 48.09 | 100,724 | +0.64(+1.35%) |
Feb 08, 2024 | 47.00 | 47.71 | 46.85 | 47.45 | 49,529 | +0.52(+1.11%) |
Feb 07, 2024 | 47.15 | 47.50 | 46.66 | 46.93 | 265,890 | +0.78(+1.69%) |
Feb 06, 2024 | 45.23 | 46.30 | 45.23 | 46.15 | 54,983 | +1.92(+4.34%) |
Feb 05, 2024 | 45.28 | 45.28 | 44.02 | 44.23 | 108,665 | -1.70(-3.70%) |
Feb 02, 2024 | 46.27 | 46.63 | 45.54 | 45.93 | 66,045 | -1.44(-3.04%) |
Feb 01, 2024 | 47.32 | 48.29 | 46.75 | 47.37 | 109,848 | -0.03(-0.06%) |
Jan 31, 2024 | 48.52 | 49.06 | 47.30 | 47.40 | 61,610 | -1.53(-3.13%) |
Jan 30, 2024 | 49.48 | 49.69 | 48.81 | 48.93 | 42,580 | -1.43(-2.84%) |
Jan 29, 2024 | 49.21 | 50.38 | 48.80 | 50.36 | 312,192 | +0.73(+1.47%) |
Jan 26, 2024 | 49.72 | 50.34 | 49.57 | 49.63 | 64,053 | -0.04(-0.08%) |
Jan 25, 2024 | 50.26 | 50.73 | 49.25 | 49.67 | 74,820 | -0.18(-0.36%) |
Jan 24, 2024 | 50.52 | 51.01 | 49.60 | 49.85 | 87,257 | +0.95(+1.94%) |
Jan 23, 2024 | 48.78 | 49.78 | 48.69 | 48.90 | 57,176 | -0.06(-0.12%) |
Jan 22, 2024 | 48.32 | 49.15 | 47.51 | 48.96 | 162,283 | -0.82(-1.65%) |
Jan 19, 2024 | 50.61 | 50.61 | 48.82 | 49.78 | 151,513 | -0.93(-1.83%) |
Jan 18, 2024 | 50.68 | 50.97 | 50.03 | 50.71 | 191,941 | +0.06(+0.12%) |
Jan 17, 2024 | 50.95 | 51.30 | 50.28 | 50.65 | 159,616 | -1.47(-2.82%) |
Jan 16, 2024 | 53.58 | 53.58 | 51.93 | 52.12 | 115,679 | -2.08(-3.84%) |
Jan 12, 2024 | 54.81 | 55.71 | 54.02 | 54.20 | 49,376 | -0.43(-0.79%) |
Jan 11, 2024 | 55.06 | 55.70 | 54.02 | 54.63 | 68,619 | -0.38(-0.69%) |
Jan 10, 2024 | 56.00 | 56.00 | 54.70 | 55.01 | 78,546 | -1.32(-2.34%) |
Jan 09, 2024 | 57.27 | 57.27 | 56.01 | 56.33 | 91,164 | -1.73(-2.98%) |
Jan 08, 2024 | 57.07 | 58.45 | 56.68 | 58.06 | 275,202 | -0.01(-0.02%) |
Jan 05, 2024 | 58.18 | 58.40 | 57.26 | 58.07 | 233,310 | -0.39(-0.67%) |
Jan 04, 2024 | 59.07 | 59.12 | 58.02 | 58.46 | 265,328 | -0.91(-1.53%) |
Jan 03, 2024 | 60.17 | 60.69 | 58.47 | 59.37 | 269,705 | -1.87(-3.05%) |
Jan 02, 2024 | 61.38 | 62.23 | 61.00 | 61.24 | 102,921 | -0.31(-0.50%) |
Dec 29, 2023 | 62.11 | 62.97 | 61.37 | 61.55 | 189,020 | -1.04(-1.66%) |
Dec 28, 2023 | 62.00 | 62.94 | 62.00 | 62.59 | 180,171 | +0.82(+1.33%) |
Dec 27, 2023 | 62.02 | 62.26 | 61.44 | 61.77 | 139,811 | +0.09(+0.15%) |
Dec 26, 2023 | 61.02 | 61.86 | 60.81 | 61.68 | 61,345 | +0.66(+1.08%) |
Dec 22, 2023 | 60.16 | 61.40 | 60.16 | 61.02 | 64,879 | +1.06(+1.77%) |
Dec 21, 2023 | 59.12 | 60.03 | 59.12 | 59.96 | 111,921 | +1.50(+2.57%) |
Dec 20, 2023 | 60.11 | 60.54 | 58.46 | 58.46 | 106,981 | -2.08(-3.44%) |
Dec 19, 2023 | 59.64 | 61.00 | 59.64 | 60.54 | 89,672 | +1.24(+2.09%) |
Dec 18, 2023 | 59.50 | 60.00 | 58.96 | 59.30 | 145,133 | +0.38(+0.64%) |
Dec 15, 2023 | 59.52 | 59.79 | 58.92 | 58.92 | 68,359 | -0.13(-0.22%) |
Dec 14, 2023 | 57.60 | 59.66 | 57.60 | 59.05 | 99,773 | +2.10(+3.69%) |
Dec 13, 2023 | 54.84 | 57.00 | 54.71 | 56.95 | 101,283 | +2.21(+4.04%) |
Dec 12, 2023 | 55.25 | 55.38 | 54.66 | 54.74 | 86,255 | -1.49(-2.65%) |
Dec 11, 2023 | 56.68 | 56.68 | 56.00 | 56.23 | 89,235 | -1.12(-1.95%) |
Dec 08, 2023 | 56.88 | 57.88 | 56.29 | 57.35 | 86,956 | +0.67(+1.18%) |
Dec 07, 2023 | 56.63 | 56.89 | 55.85 | 56.68 | 52,802 | +1.08(+1.94%) |
Dec 06, 2023 | 55.32 | 56.65 | 55.32 | 55.60 | 52,401 | +1.59(+2.94%) |
Dec 05, 2023 | 55.23 | 55.23 | 53.97 | 54.01 | 111,888 | -2.35(-4.17%) |
Dec 04, 2023 | 57.08 | 57.30 | 56.05 | 56.36 | 146,601 | -1.67(-2.88%) |