Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 46.35 | 46.55 | 46.08 | 46.17 | 75,331 | -0.76(-1.62%) |
Feb 28, 2024 | 46.98 | 46.99 | 46.77 | 46.93 | 74,705 | -0.54(-1.14%) |
Feb 27, 2024 | 47.31 | 47.62 | 47.20 | 47.47 | 217,538 | +0.34(+0.72%) |
Feb 26, 2024 | 47.30 | 47.34 | 47.05 | 47.13 | 65,319 | -0.94(-1.96%) |
Feb 23, 2024 | 48.05 | 48.24 | 47.99 | 48.07 | 109,963 | -0.17(-0.35%) |
Feb 22, 2024 | 48.45 | 48.45 | 48.11 | 48.24 | 45,955 | +0.56(+1.17%) |
Feb 21, 2024 | 47.66 | 47.71 | 47.50 | 47.68 | 83,710 | +0.17(+0.36%) |
Feb 20, 2024 | 47.56 | 47.92 | 47.44 | 47.51 | 245,868 | -0.45(-0.94%) |
Feb 16, 2024 | 47.98 | 48.16 | 47.75 | 47.96 | 89,371 | +0.00(+0.01%) |
Feb 15, 2024 | 47.11 | 47.98 | 47.11 | 47.96 | 51,865 | +1.01(+2.15%) |
Feb 14, 2024 | 47.03 | 47.03 | 46.66 | 46.95 | 76,893 | -3.00(-6.01%) |
Feb 13, 2024 | 50.02 | 50.23 | 49.75 | 49.95 | 32,411 | -0.73(-1.44%) |
Feb 12, 2024 | 50.68 | 50.84 | 50.51 | 50.68 | 24,580 | -0.30(-0.59%) |
Feb 09, 2024 | 51.06 | 51.20 | 50.89 | 50.98 | 23,806 | -0.57(-1.11%) |
Feb 08, 2024 | 51.51 | 51.55 | 51.26 | 51.55 | 20,585 | +0.49(+0.96%) |
Feb 07, 2024 | 51.19 | 51.35 | 51.02 | 51.06 | 26,488 | +0.14(+0.27%) |
Feb 06, 2024 | 50.13 | 51.11 | 50.13 | 50.92 | 29,613 | +0.38(+0.75%) |
Feb 05, 2024 | 50.34 | 50.58 | 50.33 | 50.54 | 27,980 | +0.12(+0.24%) |
Feb 02, 2024 | 50.64 | 50.64 | 50.27 | 50.42 | 20,136 | +0.04(+0.08%) |
Feb 01, 2024 | 49.75 | 50.42 | 49.67 | 50.38 | 27,991 | +0.09(+0.17%) |
Jan 31, 2024 | 50.84 | 50.95 | 50.30 | 50.30 | 56,741 | -0.32(-0.64%) |
Jan 30, 2024 | 50.40 | 50.67 | 50.33 | 50.62 | 33,675 | -0.04(-0.08%) |
Jan 29, 2024 | 50.03 | 50.67 | 50.02 | 50.66 | 52,951 | +0.80(+1.60%) |
Jan 26, 2024 | 50.07 | 50.07 | 49.82 | 49.86 | 23,030 | +0.38(+0.77%) |
Jan 25, 2024 | 49.24 | 49.48 | 49.12 | 49.48 | 27,190 | +0.22(+0.45%) |
Jan 24, 2024 | 49.65 | 49.99 | 49.26 | 49.26 | 69,852 | -0.36(-0.73%) |
Jan 23, 2024 | 49.45 | 49.71 | 49.31 | 49.62 | 30,375 | -0.16(-0.31%) |
Jan 22, 2024 | 49.81 | 50.06 | 49.78 | 49.78 | 39,723 | -0.32(-0.65%) |
Jan 19, 2024 | 49.91 | 50.11 | 49.61 | 50.10 | 44,928 | +0.41(+0.83%) |
Jan 18, 2024 | 49.52 | 49.69 | 49.36 | 49.69 | 38,694 | -0.62(-1.23%) |
Jan 17, 2024 | 50.29 | 50.31 | 49.91 | 50.31 | 23,177 | -0.37(-0.73%) |
Jan 16, 2024 | 50.61 | 50.98 | 50.58 | 50.68 | 57,910 | -0.44(-0.86%) |
Jan 12, 2024 | 51.09 | 51.35 | 51.04 | 51.12 | 40,144 | -0.20(-0.39%) |
Jan 11, 2024 | 50.52 | 51.37 | 50.50 | 51.32 | 78,328 | +1.36(+2.73%) |
Jan 10, 2024 | 49.69 | 50.14 | 49.64 | 49.96 | 46,538 | +0.21(+0.41%) |
Jan 09, 2024 | 49.52 | 49.78 | 49.51 | 49.75 | 22,136 | +0.08(+0.16%) |
Jan 08, 2024 | 49.30 | 49.68 | 49.23 | 49.67 | 170,424 | +0.56(+1.14%) |
Jan 05, 2024 | 48.79 | 49.25 | 48.79 | 49.11 | 46,034 | -0.30(-0.61%) |
Jan 04, 2024 | 49.50 | 49.54 | 49.27 | 49.41 | 56,580 | -0.14(-0.28%) |
Jan 03, 2024 | 49.62 | 49.67 | 49.39 | 49.55 | 49,041 | -0.18(-0.36%) |
Jan 02, 2024 | 49.58 | 50.09 | 49.45 | 49.73 | 147,574 | -1.25(-2.45%) |
Dec 29, 2023 | 50.93 | 51.11 | 50.80 | 50.98 | 22,204 | +0.09(+0.17%) |
Dec 28, 2023 | 50.97 | 51.22 | 50.79 | 50.89 | 47,846 | -0.28(-0.55%) |
Dec 27, 2023 | 50.72 | 51.29 | 50.72 | 51.17 | 34,746 | +0.20(+0.40%) |
Dec 26, 2023 | 50.83 | 50.97 | 50.60 | 50.97 | 35,529 | +0.38(+0.75%) |
Dec 22, 2023 | 50.70 | 50.78 | 50.41 | 50.59 | 33,079 | +0.26(+0.51%) |
Dec 21, 2023 | 50.24 | 50.34 | 50.00 | 50.34 | 112,547 | +0.48(+0.95%) |
Dec 20, 2023 | 50.22 | 50.49 | 49.86 | 49.86 | 431,389 | -0.51(-1.01%) |
Dec 19, 2023 | 50.05 | 50.40 | 49.89 | 50.37 | 390,702 | +0.80(+1.61%) |
Dec 18, 2023 | 49.35 | 49.79 | 49.31 | 49.57 | 49,948 | +0.34(+0.69%) |
Dec 15, 2023 | 49.44 | 49.54 | 49.23 | 49.23 | 43,150 | -0.79(-1.58%) |
Dec 14, 2023 | 49.84 | 50.20 | 49.84 | 50.02 | 44,810 | +1.47(+3.03%) |
Dec 13, 2023 | 47.97 | 48.66 | 47.84 | 48.55 | 69,242 | +1.08(+2.28%) |
Dec 12, 2023 | 47.42 | 47.67 | 47.26 | 47.47 | 87,384 | +0.47(+1.00%) |
Dec 11, 2023 | 47.31 | 47.35 | 46.87 | 47.00 | 70,288 | -0.03(-0.06%) |
Dec 08, 2023 | 47.10 | 47.54 | 46.90 | 47.03 | 126,576 | +0.11(+0.23%) |
Dec 07, 2023 | 46.78 | 47.03 | 46.69 | 46.92 | 62,794 | +0.93(+2.02%) |
Dec 06, 2023 | 46.37 | 46.41 | 45.98 | 45.99 | 239,205 | +0.37(+0.81%) |
Dec 05, 2023 | 45.65 | 45.86 | 45.45 | 45.62 | 567,024 | -0.09(-0.20%) |
Dec 04, 2023 | 45.73 | 45.78 | 45.45 | 45.71 | 65,184 | +0.33(+0.73%) |