Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 53.07 | 53.41 | 51.64 | 52.58 | 115,026 | +0.46(+0.88%) |
Feb 28, 2024 | 52.33 | 53.30 | 51.99 | 52.12 | 61,027 | -0.65(-1.23%) |
Feb 27, 2024 | 54.43 | 54.60 | 51.99 | 52.77 | 119,001 | -1.23(-2.28%) |
Feb 26, 2024 | 52.85 | 54.34 | 52.34 | 54.00 | 152,414 | +1.02(+1.93%) |
Feb 23, 2024 | 51.13 | 53.25 | 49.87 | 52.98 | 171,951 | +1.23(+2.38%) |
Feb 22, 2024 | 56.00 | 56.31 | 51.62 | 51.75 | 303,250 | -3.85(-6.92%) |
Feb 21, 2024 | 54.42 | 56.20 | 52.62 | 55.60 | 177,000 | +1.22(+2.24%) |
Feb 20, 2024 | 55.80 | 56.10 | 54.18 | 54.38 | 131,767 | -1.86(-3.31%) |
Feb 16, 2024 | 56.29 | 56.69 | 55.78 | 56.24 | 89,592 | -0.10(-0.18%) |
Feb 15, 2024 | 53.76 | 56.55 | 53.64 | 56.34 | 129,329 | +3.22(+6.06%) |
Feb 14, 2024 | 52.83 | 53.39 | 52.04 | 53.12 | 83,478 | +1.09(+2.09%) |
Feb 13, 2024 | 52.87 | 54.35 | 51.78 | 52.03 | 139,060 | -2.80(-5.11%) |
Feb 12, 2024 | 53.94 | 55.16 | 53.94 | 54.83 | 108,403 | +1.08(+2.01%) |
Feb 09, 2024 | 52.90 | 54.60 | 52.90 | 53.75 | 105,147 | +1.12(+2.13%) |
Feb 08, 2024 | 52.08 | 53.68 | 52.08 | 52.63 | 99,927 | +0.55(+1.06%) |
Feb 07, 2024 | 51.85 | 52.63 | 50.88 | 52.08 | 106,462 | +0.31(+0.60%) |
Feb 06, 2024 | 51.36 | 52.49 | 51.14 | 51.77 | 111,728 | +0.72(+1.41%) |
Feb 05, 2024 | 52.15 | 52.15 | 50.02 | 51.05 | 177,108 | -1.93(-3.64%) |
Feb 02, 2024 | 54.99 | 54.99 | 52.98 | 52.98 | 99,161 | -2.32(-4.20%) |
Feb 01, 2024 | 54.10 | 55.58 | 53.71 | 55.30 | 135,589 | +1.85(+3.46%) |
Jan 31, 2024 | 53.69 | 54.58 | 53.31 | 53.45 | 196,699 | -0.63(-1.16%) |
Jan 30, 2024 | 54.67 | 55.04 | 53.76 | 54.08 | 136,004 | -0.89(-1.62%) |
Jan 29, 2024 | 54.90 | 55.06 | 53.53 | 54.97 | 106,629 | +0.06(+0.11%) |
Jan 26, 2024 | 54.04 | 55.24 | 54.00 | 54.91 | 116,532 | +1.44(+2.69%) |
Jan 25, 2024 | 53.08 | 53.55 | 52.50 | 53.47 | 105,261 | +0.71(+1.35%) |
Jan 24, 2024 | 54.00 | 54.00 | 52.52 | 52.76 | 162,239 | -0.57(-1.07%) |
Jan 23, 2024 | 54.19 | 54.85 | 51.64 | 53.33 | 146,611 | -0.12(-0.22%) |
Jan 22, 2024 | 52.29 | 53.82 | 52.29 | 53.45 | 144,542 | +1.44(+2.77%) |
Jan 19, 2024 | 52.21 | 52.21 | 50.54 | 52.01 | 121,390 | +0.26(+0.50%) |
Jan 18, 2024 | 51.77 | 51.91 | 50.42 | 51.75 | 189,663 | +0.32(+0.62%) |
Jan 17, 2024 | 51.00 | 51.90 | 50.53 | 51.43 | 134,356 | -0.11(-0.21%) |
Jan 16, 2024 | 49.47 | 52.34 | 49.47 | 51.54 | 134,883 | +1.58(+3.16%) |
Jan 12, 2024 | 51.36 | 51.47 | 49.35 | 49.96 | 79,415 | -1.03(-2.02%) |
Jan 11, 2024 | 50.14 | 52.09 | 49.13 | 50.99 | 199,078 | +0.84(+1.67%) |
Jan 10, 2024 | 50.80 | 51.00 | 49.21 | 50.15 | 106,550 | -0.68(-1.34%) |
Jan 09, 2024 | 50.38 | 51.25 | 49.85 | 50.83 | 107,845 | -0.31(-0.61%) |
Jan 08, 2024 | 50.96 | 51.35 | 49.79 | 51.14 | 152,195 | +0.42(+0.83%) |
Jan 05, 2024 | 51.46 | 52.22 | 50.19 | 50.72 | 130,478 | -1.23(-2.37%) |
Jan 04, 2024 | 51.60 | 52.71 | 50.90 | 51.95 | 175,164 | +0.25(+0.48%) |
Jan 03, 2024 | 53.74 | 53.74 | 51.41 | 51.70 | 141,774 | -2.15(-3.99%) |
Jan 02, 2024 | 53.35 | 54.69 | 53.14 | 53.85 | 105,977 | +0.00(+0.00%) |
Dec 29, 2023 | 54.01 | 55.04 | 53.63 | 53.85 | 116,506 | -0.16(-0.30%) |
Dec 28, 2023 | 54.45 | 54.68 | 53.26 | 54.01 | 61,204 | -0.87(-1.59%) |
Dec 27, 2023 | 56.49 | 56.49 | 54.68 | 54.88 | 70,613 | -1.34(-2.38%) |
Dec 26, 2023 | 56.61 | 56.64 | 55.55 | 56.22 | 65,254 | +0.06(+0.11%) |
Dec 22, 2023 | 56.94 | 57.53 | 55.98 | 56.16 | 126,909 | -0.47(-0.83%) |
Dec 21, 2023 | 56.40 | 57.11 | 55.88 | 56.63 | 174,551 | +0.80(+1.43%) |
Dec 20, 2023 | 56.12 | 57.42 | 55.58 | 55.83 | 207,337 | -0.57(-1.01%) |
Dec 19, 2023 | 55.23 | 57.12 | 55.23 | 56.40 | 183,738 | +1.40(+2.55%) |
Dec 18, 2023 | 53.27 | 55.11 | 52.24 | 55.00 | 233,623 | +1.69(+3.17%) |
Dec 15, 2023 | 54.14 | 54.14 | 52.64 | 53.31 | 392,601 | -0.24(-0.45%) |
Dec 14, 2023 | 51.85 | 54.57 | 51.85 | 53.55 | 384,908 | +2.29(+4.47%) |
Dec 13, 2023 | 49.40 | 51.88 | 48.68 | 51.26 | 142,899 | +1.89(+3.83%) |
Dec 12, 2023 | 49.75 | 49.88 | 48.68 | 49.37 | 149,721 | -0.32(-0.64%) |
Dec 11, 2023 | 49.31 | 49.90 | 48.72 | 49.69 | 101,008 | +0.56(+1.14%) |
Dec 08, 2023 | 49.31 | 49.97 | 49.06 | 49.13 | 108,413 | -0.16(-0.32%) |
Dec 07, 2023 | 48.44 | 49.30 | 47.58 | 49.29 | 125,175 | +0.74(+1.52%) |
Dec 06, 2023 | 48.17 | 50.23 | 47.81 | 48.55 | 148,663 | +0.93(+1.95%) |
Dec 05, 2023 | 48.12 | 48.25 | 47.12 | 47.62 | 132,937 | -0.58(-1.20%) |
Dec 04, 2023 | 46.76 | 48.47 | 46.76 | 48.20 | 90,752 | +1.29(+2.75%) |