Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 48.58 | 49.28 | 48.23 | 48.70 | 2,008,604 | +0.85(+1.77%) |
Feb 28, 2024 | 48.10 | 48.59 | 47.79 | 47.85 | 1,583,288 | -0.77(-1.58%) |
Feb 27, 2024 | 48.45 | 49.30 | 48.17 | 48.62 | 1,897,124 | +0.33(+0.67%) |
Feb 26, 2024 | 48.55 | 49.49 | 48.02 | 48.30 | 1,547,262 | -0.56(-1.15%) |
Feb 23, 2024 | 49.10 | 49.30 | 48.47 | 48.86 | 2,083,137 | -0.41(-0.84%) |
Feb 22, 2024 | 49.12 | 50.04 | 48.81 | 49.27 | 1,363,831 | +0.13(+0.26%) |
Feb 21, 2024 | 49.35 | 49.89 | 48.79 | 49.15 | 1,955,647 | -0.58(-1.17%) |
Feb 20, 2024 | 48.83 | 50.17 | 48.83 | 49.73 | 1,595,186 | +0.08(+0.16%) |
Feb 16, 2024 | 49.93 | 50.33 | 49.20 | 49.65 | 2,066,746 | -1.04(-2.04%) |
Feb 15, 2024 | 50.22 | 51.28 | 50.06 | 50.68 | 2,373,209 | +0.96(+1.92%) |
Feb 14, 2024 | 49.75 | 50.25 | 49.02 | 49.73 | 1,639,551 | +0.61(+1.24%) |
Feb 13, 2024 | 50.25 | 50.25 | 48.21 | 49.12 | 2,424,355 | -2.77(-5.34%) |
Feb 12, 2024 | 50.73 | 52.66 | 50.67 | 51.89 | 1,717,626 | +1.24(+2.45%) |
Feb 09, 2024 | 50.30 | 51.13 | 49.44 | 50.64 | 1,538,057 | +0.28(+0.55%) |
Feb 08, 2024 | 49.15 | 50.41 | 48.71 | 50.37 | 1,562,813 | +0.86(+1.73%) |
Feb 07, 2024 | 48.95 | 50.14 | 47.15 | 49.51 | 2,391,012 | +0.94(+1.93%) |
Feb 06, 2024 | 49.68 | 50.48 | 48.33 | 48.57 | 2,808,932 | -1.09(-2.20%) |
Feb 05, 2024 | 50.04 | 50.24 | 49.38 | 49.67 | 1,649,339 | -1.10(-2.18%) |
Feb 02, 2024 | 49.32 | 50.95 | 48.82 | 50.77 | 2,457,752 | +0.41(+0.82%) |
Feb 01, 2024 | 52.03 | 52.41 | 48.18 | 50.36 | 4,468,160 | -1.50(-2.89%) |
Jan 31, 2024 | 52.66 | 54.03 | 51.85 | 51.86 | 3,237,341 | -2.97(-5.41%) |
Jan 30, 2024 | 54.89 | 55.20 | 54.55 | 54.83 | 1,148,574 | -0.26(-0.47%) |
Jan 29, 2024 | 53.94 | 55.17 | 53.61 | 55.08 | 1,732,867 | +0.92(+1.69%) |
Jan 26, 2024 | 54.40 | 55.04 | 54.13 | 54.17 | 1,660,997 | -0.05(-0.09%) |
Jan 25, 2024 | 54.97 | 55.30 | 53.18 | 54.22 | 1,124,731 | -0.06(-0.11%) |
Jan 24, 2024 | 54.00 | 54.75 | 53.39 | 54.27 | 2,266,988 | +1.06(+1.98%) |
Jan 23, 2024 | 53.38 | 53.99 | 52.40 | 53.22 | 2,515,594 | +0.29(+0.54%) |
Jan 22, 2024 | 50.84 | 53.02 | 50.84 | 52.93 | 2,679,856 | +1.06(+2.03%) |
Jan 19, 2024 | 51.48 | 52.26 | 50.78 | 51.88 | 4,098,495 | +0.31(+0.59%) |
Jan 18, 2024 | 52.37 | 52.51 | 50.93 | 51.57 | 2,555,316 | -0.38(-0.74%) |
Jan 17, 2024 | 51.58 | 52.56 | 51.37 | 51.96 | 2,070,052 | -0.56(-1.07%) |
Jan 16, 2024 | 52.49 | 52.78 | 51.67 | 52.52 | 2,066,920 | -0.85(-1.59%) |
Jan 12, 2024 | 54.82 | 54.83 | 52.90 | 53.37 | 1,462,420 | -1.08(-1.97%) |
Jan 11, 2024 | 54.54 | 54.67 | 53.23 | 54.44 | 1,619,139 | -0.35(-0.63%) |
Jan 10, 2024 | 55.03 | 55.22 | 54.38 | 54.79 | 1,374,895 | -0.60(-1.09%) |
Jan 09, 2024 | 55.17 | 55.62 | 54.93 | 55.39 | 1,434,904 | -0.63(-1.13%) |
Jan 08, 2024 | 55.34 | 56.13 | 54.89 | 56.02 | 1,526,997 | +0.29(+0.51%) |
Jan 05, 2024 | 54.40 | 56.29 | 54.09 | 55.73 | 1,958,093 | +1.42(+2.61%) |
Jan 04, 2024 | 54.38 | 55.36 | 54.22 | 54.31 | 2,425,577 | +0.38(+0.71%) |
Jan 03, 2024 | 54.80 | 54.81 | 53.44 | 53.93 | 2,307,950 | -1.80(-3.22%) |
Jan 02, 2024 | 54.70 | 56.07 | 54.18 | 55.72 | 2,450,433 | +0.68(+1.24%) |
Dec 29, 2023 | 55.52 | 55.69 | 54.77 | 55.04 | 1,485,941 | -0.75(-1.34%) |
Dec 28, 2023 | 55.17 | 55.82 | 55.17 | 55.79 | 1,099,885 | +0.28(+0.50%) |
Dec 27, 2023 | 55.31 | 55.78 | 54.96 | 55.52 | 943,815 | +0.01(+0.02%) |
Dec 26, 2023 | 54.51 | 55.69 | 54.15 | 55.51 | 728,336 | +1.10(+2.03%) |
Dec 22, 2023 | 54.68 | 55.53 | 54.07 | 54.40 | 1,036,393 | +0.09(+0.16%) |
Dec 21, 2023 | 53.93 | 54.67 | 53.48 | 54.31 | 1,768,932 | +1.21(+2.28%) |
Dec 20, 2023 | 54.29 | 55.05 | 52.87 | 53.10 | 1,834,175 | -1.86(-3.39%) |
Dec 19, 2023 | 54.01 | 55.14 | 53.64 | 54.96 | 1,465,719 | +1.06(+1.96%) |
Dec 18, 2023 | 55.04 | 55.04 | 53.59 | 53.91 | 1,645,896 | -0.72(-1.32%) |
Dec 15, 2023 | 55.96 | 56.46 | 54.34 | 54.63 | 4,502,089 | -1.40(-2.50%) |
Dec 14, 2023 | 53.88 | 56.60 | 53.88 | 56.03 | 4,722,863 | +4.41(+8.54%) |
Dec 13, 2023 | 48.18 | 51.75 | 47.98 | 51.62 | 3,309,175 | +3.44(+7.15%) |
Dec 12, 2023 | 47.90 | 48.19 | 47.56 | 48.18 | 1,766,841 | -0.36(-0.74%) |
Dec 11, 2023 | 48.47 | 49.11 | 48.30 | 48.54 | 1,295,305 | -0.09(-0.18%) |
Dec 08, 2023 | 47.87 | 49.17 | 47.70 | 48.62 | 1,917,083 | +0.71(+1.48%) |
Dec 07, 2023 | 46.42 | 48.09 | 46.35 | 47.91 | 3,014,621 | +1.58(+3.40%) |
Dec 06, 2023 | 47.17 | 48.58 | 45.54 | 46.34 | 4,746,682 | -0.20(-0.44%) |
Dec 05, 2023 | 47.63 | 47.87 | 46.38 | 46.54 | 1,888,353 | -1.58(-3.28%) |
Dec 04, 2023 | 46.50 | 48.58 | 46.40 | 48.12 | 2,453,266 | +1.22(+2.59%) |