Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 56.00 | 56.06 | 55.28 | 55.28 | 25,147 | -0.53(-0.95%) |
Feb 28, 2024 | 55.51 | 55.81 | 55.44 | 55.81 | 6,808 | +0.02(+0.04%) |
Feb 27, 2024 | 54.97 | 56.00 | 54.83 | 55.79 | 5,559 | +0.67(+1.22%) |
Feb 26, 2024 | 55.90 | 56.20 | 55.11 | 55.12 | 8,231 | -0.65(-1.17%) |
Feb 23, 2024 | 55.27 | 56.04 | 55.27 | 55.77 | 4,770 | +0.51(+0.92%) |
Feb 22, 2024 | 54.60 | 55.52 | 54.60 | 55.26 | 22,429 | +1.27(+2.35%) |
Feb 21, 2024 | 54.50 | 54.53 | 53.72 | 53.99 | 7,356 | -0.94(-1.71%) |
Feb 20, 2024 | 54.00 | 54.93 | 54.00 | 54.93 | 11,100 | +0.75(+1.38%) |
Feb 16, 2024 | 54.18 | 0 | -0.67(-1.22%) | |||
Feb 15, 2024 | 54.16 | 54.85 | 53.95 | 54.85 | 7,220 | +1.35(+2.52%) |
Feb 14, 2024 | 53.52 | 54.23 | 53.45 | 53.50 | 5,662 | +0.77(+1.46%) |
Feb 13, 2024 | 54.09 | 54.09 | 52.73 | 52.73 | 16,424 | -2.39(-4.34%) |
Feb 12, 2024 | 55.00 | 55.75 | 54.99 | 55.12 | 10,917 | +0.33(+0.60%) |
Feb 09, 2024 | 54.64 | 54.93 | 54.08 | 54.79 | 6,913 | +0.25(+0.46%) |
Feb 08, 2024 | 54.17 | 54.66 | 53.54 | 54.54 | 9,527 | +1.03(+1.92%) |
Feb 07, 2024 | 53.32 | 53.83 | 52.87 | 53.51 | 6,920 | +0.02(+0.04%) |
Feb 06, 2024 | 52.10 | 53.49 | 52.10 | 53.49 | 8,627 | +1.48(+2.85%) |
Feb 05, 2024 | 52.08 | 52.44 | 51.81 | 52.01 | 4,701 | -0.49(-0.93%) |
Feb 02, 2024 | 52.02 | 52.74 | 51.66 | 52.50 | 3,983 | -0.24(-0.46%) |
Feb 01, 2024 | 53.32 | 53.32 | 52.08 | 52.74 | 13,422 | -1.15(-2.13%) |
Jan 31, 2024 | 54.47 | 54.77 | 53.32 | 53.89 | 8,403 | -0.90(-1.64%) |
Jan 30, 2024 | 54.87 | 55.25 | 54.75 | 54.79 | 10,886 | -0.04(-0.07%) |
Jan 29, 2024 | 54.12 | 55.00 | 54.12 | 54.83 | 8,148 | +0.33(+0.61%) |
Jan 26, 2024 | 54.95 | 55.25 | 54.50 | 54.50 | 7,483 | -0.54(-0.98%) |
Jan 25, 2024 | 54.77 | 55.13 | 54.73 | 55.04 | 7,659 | +0.74(+1.36%) |
Jan 24, 2024 | 54.95 | 55.01 | 54.30 | 54.30 | 6,872 | +0.20(+0.37%) |
Jan 23, 2024 | 54.56 | 54.75 | 54.04 | 54.10 | 4,835 | -0.41(-0.75%) |
Jan 22, 2024 | 53.35 | 54.51 | 53.35 | 54.51 | 4,160 | +0.75(+1.40%) |
Jan 19, 2024 | 52.32 | 53.76 | 52.22 | 53.76 | 3,018 | +1.53(+2.93%) |
Jan 18, 2024 | 51.89 | 52.64 | 51.73 | 52.23 | 4,364 | -0.06(-0.11%) |
Jan 17, 2024 | 51.68 | 52.29 | 51.28 | 52.29 | 9,674 | -0.55(-1.04%) |
Jan 16, 2024 | 52.01 | 52.84 | 51.62 | 52.84 | 3,403 | +0.04(+0.08%) |
Jan 15, 2024 | 52.07 | 52.80 | 52.07 | 52.80 | 2,003 | +0.43(+0.82%) |
Jan 12, 2024 | 53.41 | 53.41 | 52.32 | 52.37 | 7,945 | -0.47(-0.89%) |
Jan 11, 2024 | 53.70 | 53.70 | 51.74 | 52.84 | 7,930 | -0.94(-1.75%) |
Jan 10, 2024 | 52.45 | 53.78 | 52.45 | 53.78 | 5,326 | +1.47(+2.81%) |
Jan 09, 2024 | 51.77 | 52.51 | 51.48 | 52.31 | 7,030 | +0.02(+0.04%) |
Jan 08, 2024 | 51.60 | 52.29 | 51.60 | 52.29 | 5,290 | +0.76(+1.47%) |
Jan 05, 2024 | 51.63 | 52.05 | 51.24 | 51.53 | 2,866 | +0.00(+0.00%) |
Jan 04, 2024 | 51.00 | 51.53 | 50.82 | 51.53 | 2,566 | +0.56(+1.10%) |
Jan 03, 2024 | 50.77 | 51.25 | 50.58 | 50.97 | 6,997 | -0.72(-1.39%) |
Jan 02, 2024 | 52.49 | 52.81 | 51.59 | 51.69 | 3,847 | -1.31(-2.47%) |
Dec 29, 2023 | 53.00 | 0 | -0.17(-0.32%) | |||
Dec 28, 2023 | 53.16 | 53.77 | 53.01 | 53.17 | 4,027 | -0.46(-0.86%) |
Dec 27, 2023 | 53.41 | 54.15 | 53.24 | 53.63 | 7,233 | +0.48(+0.90%) |
Dec 22, 2023 | 53.15 | 0 | +0.27(+0.51%) | |||
Dec 21, 2023 | 53.04 | 53.19 | 52.82 | 52.88 | 6,979 | +0.77(+1.48%) |
Dec 20, 2023 | 52.37 | 52.93 | 52.11 | 52.11 | 7,761 | -0.41(-0.78%) |
Dec 19, 2023 | 51.83 | 52.52 | 51.59 | 52.52 | 3,394 | +1.15(+2.24%) |
Dec 18, 2023 | 51.87 | 51.92 | 51.35 | 51.37 | 6,188 | -0.35(-0.68%) |
Dec 15, 2023 | 53.64 | 53.64 | 51.32 | 51.72 | 22,195 | -0.62(-1.18%) |
Dec 14, 2023 | 51.78 | 53.67 | 51.78 | 52.34 | 15,743 | +0.44(+0.85%) |
Dec 13, 2023 | 48.84 | 51.90 | 48.84 | 51.90 | 9,765 | +2.57(+5.21%) |
Dec 12, 2023 | 49.28 | 49.40 | 48.67 | 49.33 | 4,831 | +0.14(+0.28%) |
Dec 11, 2023 | 48.64 | 49.19 | 48.49 | 49.19 | 3,844 | +0.51(+1.05%) |
Dec 08, 2023 | 48.34 | 49.00 | 48.34 | 48.68 | 7,559 | +0.06(+0.12%) |
Dec 07, 2023 | 48.48 | 48.83 | 48.38 | 48.62 | 10,489 | +0.23(+0.48%) |
Dec 06, 2023 | 48.87 | 49.23 | 48.25 | 48.39 | 15,235 | +0.17(+0.35%) |
Dec 05, 2023 | 48.85 | 48.97 | 48.22 | 48.22 | 11,367 | -0.63(-1.29%) |
Dec 04, 2023 | 48.34 | 49.07 | 48.34 | 48.85 | 7,690 | +0.05(+0.10%) |