Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 52.79 | 53.46 | 51.39 | 52.12 | 496,870 | +0.43(+0.83%) |
Feb 28, 2024 | 52.32 | 52.78 | 51.61 | 51.69 | 304,890 | -1.31(-2.47%) |
Feb 27, 2024 | 52.69 | 53.66 | 52.47 | 53.00 | 301,020 | +0.93(+1.79%) |
Feb 26, 2024 | 51.81 | 52.70 | 51.51 | 52.07 | 383,004 | +0.01(+0.02%) |
Feb 23, 2024 | 52.03 | 52.39 | 50.98 | 52.06 | 303,574 | +0.25(+0.48%) |
Feb 22, 2024 | 52.15 | 52.77 | 51.05 | 51.81 | 531,524 | -0.46(-0.88%) |
Feb 21, 2024 | 52.77 | 52.79 | 51.70 | 52.27 | 451,640 | -0.86(-1.62%) |
Feb 20, 2024 | 52.59 | 53.48 | 52.59 | 53.13 | 405,227 | -0.90(-1.67%) |
Feb 16, 2024 | 54.19 | 54.83 | 53.76 | 54.03 | 320,556 | -1.09(-1.98%) |
Feb 15, 2024 | 53.99 | 55.64 | 53.82 | 55.12 | 591,900 | +1.65(+3.09%) |
Feb 14, 2024 | 52.65 | 53.65 | 51.94 | 53.47 | 473,663 | +1.66(+3.20%) |
Feb 13, 2024 | 52.63 | 52.64 | 50.71 | 51.81 | 775,125 | -1.35(-2.54%) |
Feb 12, 2024 | 51.13 | 53.91 | 51.13 | 53.16 | 513,239 | +1.87(+3.65%) |
Feb 09, 2024 | 50.22 | 51.71 | 49.30 | 51.29 | 537,931 | +0.97(+1.93%) |
Feb 08, 2024 | 50.04 | 50.97 | 49.51 | 50.32 | 466,588 | -0.17(-0.34%) |
Feb 07, 2024 | 51.22 | 51.22 | 49.24 | 50.49 | 740,902 | -0.73(-1.43%) |
Feb 06, 2024 | 51.55 | 52.94 | 50.65 | 51.22 | 1,045,066 | -0.65(-1.25%) |
Feb 05, 2024 | 52.67 | 52.77 | 51.32 | 51.87 | 661,992 | -1.43(-2.68%) |
Feb 02, 2024 | 52.92 | 54.57 | 52.22 | 53.30 | 817,294 | -0.99(-1.82%) |
Feb 01, 2024 | 56.26 | 56.26 | 51.02 | 54.29 | 1,432,327 | -1.14(-2.06%) |
Jan 31, 2024 | 60.00 | 60.00 | 55.18 | 55.43 | 1,267,314 | -1.35(-2.38%) |
Jan 30, 2024 | 56.37 | 57.45 | 56.37 | 56.78 | 641,438 | -0.10(-0.18%) |
Jan 29, 2024 | 55.67 | 56.92 | 55.57 | 56.88 | 679,908 | +1.17(+2.10%) |
Jan 26, 2024 | 55.37 | 56.23 | 55.01 | 55.71 | 377,419 | +0.84(+1.53%) |
Jan 25, 2024 | 55.99 | 56.15 | 54.30 | 54.87 | 1,101,909 | -0.35(-0.63%) |
Jan 24, 2024 | 55.20 | 56.13 | 54.90 | 55.22 | 607,275 | +0.63(+1.15%) |
Jan 23, 2024 | 55.94 | 56.09 | 54.31 | 54.59 | 560,441 | -0.90(-1.62%) |
Jan 22, 2024 | 53.94 | 55.51 | 53.79 | 55.49 | 564,230 | +2.25(+4.23%) |
Jan 19, 2024 | 52.42 | 53.61 | 51.82 | 53.24 | 426,704 | +0.98(+1.88%) |
Jan 18, 2024 | 51.78 | 52.50 | 51.18 | 52.26 | 436,999 | +0.90(+1.75%) |
Jan 17, 2024 | 50.72 | 51.65 | 50.47 | 51.36 | 587,753 | -0.50(-0.96%) |
Jan 16, 2024 | 51.95 | 52.64 | 51.58 | 51.86 | 573,809 | -1.11(-2.10%) |
Jan 12, 2024 | 53.63 | 54.16 | 52.10 | 52.97 | 810,364 | +0.00(+0.00%) |
Jan 11, 2024 | 53.77 | 53.89 | 51.89 | 52.97 | 791,523 | -1.16(-2.14%) |
Jan 10, 2024 | 53.86 | 54.43 | 53.46 | 54.13 | 542,814 | +0.06(+0.11%) |
Jan 09, 2024 | 52.62 | 54.17 | 52.14 | 54.07 | 672,014 | +0.27(+0.50%) |
Jan 08, 2024 | 52.32 | 53.95 | 52.05 | 53.80 | 323,509 | +1.32(+2.52%) |
Jan 05, 2024 | 52.16 | 53.62 | 52.00 | 52.48 | 491,977 | -0.22(-0.42%) |
Jan 04, 2024 | 53.09 | 53.64 | 52.49 | 52.70 | 424,262 | -0.34(-0.64%) |
Jan 03, 2024 | 53.97 | 54.62 | 52.72 | 53.04 | 811,726 | -1.98(-3.60%) |
Jan 02, 2024 | 53.83 | 55.41 | 53.83 | 55.02 | 635,953 | +0.42(+0.77%) |
Dec 29, 2023 | 56.17 | 56.32 | 54.56 | 54.60 | 663,201 | -1.89(-3.35%) |
Dec 28, 2023 | 56.60 | 56.99 | 56.03 | 56.49 | 580,919 | -0.31(-0.55%) |
Dec 27, 2023 | 56.33 | 57.12 | 56.13 | 56.80 | 742,710 | +0.35(+0.62%) |
Dec 26, 2023 | 55.00 | 57.02 | 54.81 | 56.45 | 578,141 | +1.65(+3.01%) |
Dec 22, 2023 | 55.12 | 55.55 | 54.19 | 54.80 | 401,569 | +0.38(+0.70%) |
Dec 21, 2023 | 54.06 | 54.64 | 53.43 | 54.42 | 564,343 | +1.24(+2.33%) |
Dec 20, 2023 | 54.19 | 55.80 | 53.16 | 53.18 | 847,621 | -1.10(-2.03%) |
Dec 19, 2023 | 53.67 | 54.64 | 53.41 | 54.28 | 722,975 | +1.07(+2.01%) |
Dec 18, 2023 | 53.05 | 54.15 | 52.37 | 53.21 | 720,454 | +0.28(+0.53%) |
Dec 15, 2023 | 53.84 | 53.92 | 52.41 | 52.93 | 1,915,339 | -0.55(-1.03%) |
Dec 14, 2023 | 53.56 | 54.98 | 52.28 | 53.48 | 1,241,449 | +1.74(+3.36%) |
Dec 13, 2023 | 49.39 | 51.91 | 46.97 | 51.74 | 1,429,598 | +2.68(+5.46%) |
Dec 12, 2023 | 49.67 | 49.80 | 48.69 | 49.06 | 810,118 | -0.76(-1.53%) |
Dec 11, 2023 | 50.02 | 50.68 | 48.93 | 49.82 | 982,390 | -0.08(-0.16%) |
Dec 08, 2023 | 46.80 | 50.34 | 46.48 | 49.90 | 2,259,137 | +5.27(+11.81%) |
Dec 07, 2023 | 43.54 | 44.82 | 43.32 | 44.63 | 535,253 | +1.42(+3.29%) |
Dec 06, 2023 | 44.08 | 45.37 | 42.92 | 43.21 | 633,242 | -0.16(-0.37%) |
Dec 05, 2023 | 43.42 | 43.67 | 42.51 | 43.37 | 649,920 | -0.18(-0.41%) |
Dec 04, 2023 | 41.06 | 43.92 | 41.06 | 43.55 | 1,234,577 | +1.81(+4.34%) |