Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 48.48 | 48.64 | 47.97 | 48.28 | 535,359 | +0.04(+0.08%) |
Feb 28, 2024 | 48.53 | 48.58 | 47.95 | 48.24 | 517,930 | -0.30(-0.61%) |
Feb 27, 2024 | 48.38 | 48.55 | 47.73 | 48.54 | 497,452 | +0.48(+0.99%) |
Feb 26, 2024 | 48.29 | 48.29 | 47.60 | 48.06 | 452,405 | -0.45(-0.92%) |
Feb 23, 2024 | 48.53 | 48.66 | 48.24 | 48.51 | 449,327 | -0.24(-0.49%) |
Feb 22, 2024 | 48.61 | 49.16 | 48.10 | 48.74 | 2,818,898 | -0.40(-0.81%) |
Feb 21, 2024 | 48.24 | 49.59 | 48.11 | 49.14 | 1,638,752 | +1.10(+2.29%) |
Feb 20, 2024 | 47.54 | 48.46 | 47.46 | 48.04 | 1,092,624 | +0.50(+1.04%) |
Feb 16, 2024 | 47.12 | 47.77 | 46.72 | 47.54 | 970,141 | +0.15(+0.31%) |
Feb 15, 2024 | 46.47 | 47.51 | 46.47 | 47.40 | 487,321 | +1.08(+2.33%) |
Feb 14, 2024 | 46.75 | 46.99 | 45.92 | 46.32 | 554,566 | -0.27(-0.57%) |
Feb 13, 2024 | 47.51 | 47.83 | 46.13 | 46.58 | 758,948 | -1.49(-3.09%) |
Feb 12, 2024 | 47.36 | 48.45 | 47.28 | 48.07 | 633,658 | +0.84(+1.78%) |
Feb 09, 2024 | 47.94 | 48.43 | 47.21 | 47.23 | 789,027 | -1.09(-2.26%) |
Feb 08, 2024 | 45.68 | 48.41 | 44.89 | 48.32 | 1,224,220 | +2.94(+6.48%) |
Feb 07, 2024 | 45.90 | 46.12 | 45.25 | 45.38 | 718,215 | -0.31(-0.67%) |
Feb 06, 2024 | 45.22 | 45.97 | 45.10 | 45.68 | 552,432 | +0.44(+0.96%) |
Feb 05, 2024 | 46.09 | 46.09 | 45.20 | 45.25 | 482,696 | -1.11(-2.39%) |
Feb 02, 2024 | 46.65 | 46.89 | 46.01 | 46.36 | 539,852 | -0.69(-1.47%) |
Feb 01, 2024 | 46.80 | 47.21 | 46.55 | 47.05 | 521,515 | +0.34(+0.72%) |
Jan 31, 2024 | 47.54 | 47.54 | 46.63 | 46.71 | 864,054 | -0.68(-1.44%) |
Jan 30, 2024 | 47.06 | 47.73 | 46.91 | 47.40 | 560,028 | +0.12(+0.25%) |
Jan 29, 2024 | 47.20 | 47.32 | 46.57 | 47.28 | 501,892 | +0.11(+0.23%) |
Jan 26, 2024 | 47.14 | 47.44 | 46.84 | 47.17 | 463,820 | +0.22(+0.46%) |
Jan 25, 2024 | 46.88 | 47.14 | 46.51 | 46.95 | 417,695 | +0.48(+1.02%) |
Jan 24, 2024 | 47.42 | 47.44 | 46.14 | 46.47 | 542,342 | -0.57(-1.22%) |
Jan 23, 2024 | 47.15 | 47.42 | 46.87 | 47.05 | 469,852 | -0.10(-0.21%) |
Jan 22, 2024 | 47.35 | 47.76 | 47.00 | 47.15 | 509,701 | -0.20(-0.42%) |
Jan 19, 2024 | 47.50 | 47.50 | 46.94 | 47.35 | 376,183 | +0.08(+0.17%) |
Jan 18, 2024 | 48.04 | 48.15 | 46.76 | 47.27 | 576,522 | -0.89(-1.85%) |
Jan 17, 2024 | 48.32 | 48.69 | 47.77 | 48.16 | 499,986 | -0.52(-1.08%) |
Jan 16, 2024 | 49.50 | 49.77 | 48.51 | 48.68 | 420,730 | -1.22(-2.44%) |
Jan 12, 2024 | 50.06 | 50.57 | 49.59 | 49.90 | 502,052 | +0.50(+1.00%) |
Jan 11, 2024 | 49.97 | 49.97 | 49.21 | 49.41 | 411,030 | -0.70(-1.40%) |
Jan 10, 2024 | 50.22 | 50.53 | 49.96 | 50.11 | 465,595 | -0.26(-0.51%) |
Jan 09, 2024 | 50.18 | 50.54 | 49.66 | 50.37 | 482,875 | -0.08(-0.16%) |
Jan 08, 2024 | 49.69 | 50.50 | 49.46 | 50.45 | 464,810 | +0.35(+0.69%) |
Jan 05, 2024 | 49.76 | 50.38 | 49.38 | 50.10 | 765,578 | -0.05(-0.10%) |
Jan 04, 2024 | 50.41 | 50.63 | 50.06 | 50.15 | 452,650 | +0.03(+0.06%) |
Jan 03, 2024 | 50.29 | 50.68 | 49.83 | 50.12 | 490,510 | -0.21(-0.41%) |
Jan 02, 2024 | 49.74 | 50.69 | 49.54 | 50.33 | 379,224 | +0.63(+1.28%) |
Dec 29, 2023 | 49.45 | 49.79 | 49.14 | 49.69 | 504,257 | +0.05(+0.10%) |
Dec 28, 2023 | 49.19 | 49.71 | 49.19 | 49.64 | 380,347 | +0.38(+0.77%) |
Dec 27, 2023 | 49.85 | 49.90 | 49.12 | 49.26 | 478,105 | -0.46(-0.93%) |
Dec 26, 2023 | 49.81 | 50.20 | 49.63 | 49.72 | 361,502 | -0.08(-0.16%) |
Dec 22, 2023 | 49.75 | 50.18 | 49.72 | 49.80 | 299,745 | +0.34(+0.69%) |
Dec 21, 2023 | 49.02 | 49.54 | 48.94 | 49.46 | 395,314 | +0.51(+1.04%) |
Dec 20, 2023 | 50.11 | 50.27 | 48.87 | 48.95 | 726,389 | -1.17(-2.33%) |
Dec 19, 2023 | 49.93 | 50.55 | 49.75 | 50.12 | 522,255 | +0.21(+0.41%) |
Dec 18, 2023 | 50.08 | 50.18 | 49.75 | 49.91 | 368,148 | +0.28(+0.57%) |
Dec 15, 2023 | 50.35 | 50.41 | 49.29 | 49.63 | 1,250,705 | -0.67(-1.33%) |
Dec 14, 2023 | 50.36 | 51.43 | 50.09 | 50.29 | 521,336 | +0.07(+0.14%) |
Dec 13, 2023 | 48.73 | 50.48 | 48.73 | 50.22 | 796,730 | +1.40(+2.87%) |
Dec 12, 2023 | 49.43 | 49.44 | 48.78 | 48.82 | 416,617 | -1.04(-2.08%) |
Dec 11, 2023 | 49.38 | 50.18 | 49.24 | 49.86 | 424,458 | +0.12(+0.24%) |
Dec 08, 2023 | 49.72 | 50.14 | 49.38 | 49.74 | 357,211 | +0.08(+0.16%) |
Dec 07, 2023 | 49.28 | 50.10 | 49.21 | 49.67 | 379,448 | +0.49(+1.00%) |
Dec 06, 2023 | 49.41 | 49.75 | 48.96 | 49.17 | 419,018 | -0.04(-0.08%) |
Dec 05, 2023 | 50.11 | 50.19 | 48.92 | 49.21 | 417,175 | -1.25(-2.47%) |
Dec 04, 2023 | 50.06 | 50.70 | 50.06 | 50.46 | 313,395 | -0.06(-0.12%) |