Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 47.75 | 49.22 | 47.33 | 49.16 | 459,642 | +1.81(+3.82%) |
Feb 28, 2024 | 47.70 | 48.04 | 46.75 | 47.35 | 461,574 | -0.36(-0.75%) |
Feb 27, 2024 | 48.10 | 48.64 | 47.51 | 47.71 | 431,318 | -0.29(-0.60%) |
Feb 26, 2024 | 49.00 | 49.44 | 48.00 | 48.00 | 471,259 | -1.26(-2.56%) |
Feb 23, 2024 | 50.30 | 50.43 | 49.00 | 49.26 | 321,021 | -1.08(-2.15%) |
Feb 22, 2024 | 51.25 | 51.64 | 50.24 | 50.34 | 221,739 | -0.52(-1.02%) |
Feb 21, 2024 | 52.04 | 52.13 | 50.55 | 50.86 | 258,247 | -1.33(-2.55%) |
Feb 20, 2024 | 52.05 | 53.31 | 51.74 | 52.19 | 237,923 | -0.16(-0.31%) |
Feb 16, 2024 | 52.35 | 0 | -0.48(-0.91%) | |||
Feb 15, 2024 | 50.06 | 53.10 | 49.30 | 52.83 | 545,746 | +2.78(+5.55%) |
Feb 14, 2024 | 47.34 | 50.29 | 47.21 | 50.05 | 576,799 | +2.91(+6.17%) |
Feb 13, 2024 | 48.00 | 49.80 | 47.00 | 47.14 | 534,732 | -2.06(-4.19%) |
Feb 12, 2024 | 48.22 | 49.55 | 47.33 | 49.20 | 609,723 | +0.98(+2.03%) |
Feb 09, 2024 | 45.11 | 48.63 | 44.55 | 48.22 | 913,392 | +3.77(+8.48%) |
Feb 08, 2024 | 50.08 | 51.00 | 44.29 | 44.45 | 2,137,401 | -7.66(-14.70%) |
Feb 07, 2024 | 52.75 | 52.79 | 50.55 | 52.11 | 571,213 | -0.78(-1.47%) |
Feb 06, 2024 | 51.19 | 52.96 | 51.00 | 52.89 | 392,131 | +1.68(+3.28%) |
Feb 05, 2024 | 50.20 | 51.75 | 50.20 | 51.21 | 520,454 | +0.19(+0.37%) |
Feb 02, 2024 | 50.25 | 51.13 | 48.70 | 51.02 | 400,553 | +0.64(+1.27%) |
Feb 01, 2024 | 49.80 | 50.85 | 49.15 | 50.38 | 333,153 | +0.69(+1.39%) |
Jan 31, 2024 | 50.19 | 50.83 | 49.70 | 49.69 | 302,293 | -0.59(-1.17%) |
Jan 30, 2024 | 50.22 | 50.53 | 49.52 | 50.28 | 259,136 | -0.35(-0.69%) |
Jan 29, 2024 | 50.00 | 50.93 | 49.41 | 50.63 | 258,468 | +0.66(+1.32%) |
Jan 26, 2024 | 50.11 | 51.03 | 49.55 | 49.97 | 198,634 | -0.40(-0.79%) |
Jan 25, 2024 | 49.04 | 50.85 | 49.04 | 50.37 | 544,087 | +1.82(+3.75%) |
Jan 24, 2024 | 49.73 | 50.35 | 48.18 | 48.55 | 364,306 | -0.45(-0.92%) |
Jan 23, 2024 | 48.50 | 49.38 | 46.77 | 49.00 | 492,306 | +0.48(+0.99%) |
Jan 22, 2024 | 51.90 | 52.09 | 48.51 | 48.52 | 613,187 | -3.44(-6.62%) |
Jan 19, 2024 | 52.05 | 52.40 | 50.81 | 51.96 | 238,841 | -0.15(-0.29%) |
Jan 18, 2024 | 52.00 | 52.50 | 51.30 | 52.11 | 148,801 | +0.48(+0.93%) |
Jan 17, 2024 | 51.36 | 51.75 | 50.77 | 51.63 | 227,414 | -0.55(-1.05%) |
Jan 16, 2024 | 52.76 | 52.93 | 51.50 | 52.18 | 188,009 | -1.31(-2.45%) |
Jan 15, 2024 | 52.99 | 53.73 | 52.50 | 53.49 | 102,296 | +0.89(+1.69%) |
Jan 12, 2024 | 54.89 | 55.05 | 52.03 | 52.60 | 419,221 | -2.17(-3.96%) |
Jan 11, 2024 | 55.00 | 55.41 | 53.62 | 54.77 | 236,092 | -0.26(-0.47%) |
Jan 10, 2024 | 55.99 | 56.00 | 54.30 | 55.03 | 343,185 | -0.87(-1.56%) |
Jan 09, 2024 | 55.41 | 56.58 | 54.00 | 55.90 | 431,709 | +0.34(+0.61%) |
Jan 08, 2024 | 51.95 | 55.57 | 51.35 | 55.56 | 682,840 | +3.59(+6.91%) |
Jan 05, 2024 | 50.96 | 52.02 | 50.95 | 51.97 | 410,097 | +0.49(+0.95%) |
Jan 04, 2024 | 50.22 | 51.79 | 49.84 | 51.48 | 514,726 | +1.49(+2.98%) |
Jan 03, 2024 | 52.00 | 52.13 | 49.84 | 49.99 | 404,836 | -2.48(-4.73%) |
Jan 02, 2024 | 52.99 | 53.62 | 52.18 | 52.47 | 263,613 | -0.74(-1.39%) |
Dec 29, 2023 | 53.21 | 0 | +0.40(+0.76%) | |||
Dec 28, 2023 | 52.42 | 52.98 | 51.52 | 52.81 | 268,023 | +0.24(+0.46%) |
Dec 27, 2023 | 52.23 | 53.70 | 52.23 | 52.57 | 357,450 | +0.34(+0.65%) |
Dec 22, 2023 | 52.23 | 0 | +0.16(+0.31%) | |||
Dec 21, 2023 | 51.49 | 52.08 | 50.74 | 52.07 | 298,769 | +1.21(+2.38%) |
Dec 20, 2023 | 51.71 | 52.61 | 50.64 | 50.86 | 312,767 | -1.35(-2.59%) |
Dec 19, 2023 | 50.52 | 52.49 | 50.45 | 52.21 | 309,762 | +1.80(+3.57%) |
Dec 18, 2023 | 51.53 | 51.77 | 49.64 | 50.41 | 524,122 | -1.57(-3.02%) |
Dec 15, 2023 | 53.35 | 53.75 | 51.73 | 51.98 | 396,012 | -1.05(-1.98%) |
Dec 14, 2023 | 51.59 | 53.79 | 51.37 | 53.03 | 675,178 | +2.09(+4.10%) |
Dec 13, 2023 | 49.99 | 51.00 | 48.31 | 50.94 | 570,514 | +0.85(+1.70%) |
Dec 12, 2023 | 50.00 | 51.05 | 49.68 | 50.09 | 401,216 | +0.21(+0.42%) |
Dec 11, 2023 | 48.81 | 50.04 | 48.60 | 49.88 | 455,092 | +0.26(+0.52%) |
Dec 08, 2023 | 50.20 | 50.75 | 48.60 | 49.62 | 417,440 | -0.56(-1.12%) |
Dec 07, 2023 | 47.02 | 50.96 | 47.02 | 50.18 | 729,056 | +2.86(+6.04%) |
Dec 06, 2023 | 47.81 | 49.89 | 47.20 | 47.32 | 545,618 | -0.31(-0.65%) |
Dec 05, 2023 | 47.80 | 48.50 | 47.62 | 47.63 | 195,355 | -0.77(-1.59%) |
Dec 04, 2023 | 48.01 | 49.76 | 47.82 | 48.40 | 322,348 | -0.46(-0.94%) |