Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 46.01 | 46.84 | 45.51 | 46.18 | 455,412 | +1.14(+2.52%) |
Feb 28, 2024 | 44.85 | 45.64 | 44.85 | 45.04 | 356,350 | -0.24(-0.53%) |
Feb 27, 2024 | 45.74 | 46.00 | 44.93 | 45.28 | 316,877 | +0.00(+0.00%) |
Feb 26, 2024 | 45.49 | 45.86 | 44.78 | 45.28 | 462,515 | -0.45(-0.98%) |
Feb 23, 2024 | 45.76 | 46.29 | 45.33 | 45.73 | 349,040 | -0.04(-0.09%) |
Feb 22, 2024 | 46.18 | 46.57 | 45.54 | 45.77 | 466,278 | -0.48(-1.03%) |
Feb 21, 2024 | 46.26 | 46.41 | 45.92 | 46.25 | 514,903 | -0.10(-0.22%) |
Feb 20, 2024 | 46.50 | 47.00 | 45.94 | 46.35 | 348,000 | -0.92(-1.94%) |
Feb 16, 2024 | 47.36 | 47.82 | 46.90 | 47.27 | 471,499 | -0.60(-1.25%) |
Feb 15, 2024 | 46.99 | 48.44 | 46.78 | 47.87 | 547,695 | +1.18(+2.52%) |
Feb 14, 2024 | 46.73 | 47.23 | 46.06 | 46.69 | 366,324 | +0.68(+1.47%) |
Feb 13, 2024 | 46.65 | 47.44 | 45.24 | 46.01 | 673,805 | -2.65(-5.45%) |
Feb 12, 2024 | 47.90 | 49.38 | 47.83 | 48.66 | 517,313 | +0.79(+1.64%) |
Feb 09, 2024 | 47.33 | 48.03 | 46.35 | 47.88 | 411,253 | +0.71(+1.50%) |
Feb 08, 2024 | 46.73 | 47.59 | 46.56 | 47.17 | 379,029 | +0.27(+0.57%) |
Feb 07, 2024 | 46.78 | 47.08 | 45.64 | 46.90 | 410,793 | +0.10(+0.21%) |
Feb 06, 2024 | 48.03 | 48.37 | 46.47 | 46.80 | 728,849 | -1.28(-2.65%) |
Feb 05, 2024 | 48.35 | 48.61 | 47.81 | 48.07 | 322,335 | -0.99(-2.01%) |
Feb 02, 2024 | 47.50 | 49.24 | 47.26 | 49.06 | 435,527 | +0.31(+0.63%) |
Feb 01, 2024 | 49.94 | 50.92 | 47.36 | 48.75 | 523,659 | -0.73(-1.47%) |
Jan 31, 2024 | 50.73 | 51.70 | 49.36 | 49.48 | 344,704 | -2.31(-4.47%) |
Jan 30, 2024 | 52.17 | 52.40 | 51.61 | 51.79 | 274,454 | -0.66(-1.25%) |
Jan 29, 2024 | 52.69 | 53.02 | 51.78 | 52.45 | 419,814 | -0.12(-0.23%) |
Jan 26, 2024 | 53.41 | 53.82 | 51.40 | 52.57 | 480,218 | -0.03(-0.06%) |
Jan 25, 2024 | 53.72 | 53.72 | 51.87 | 52.60 | 636,742 | -0.33(-0.62%) |
Jan 24, 2024 | 52.58 | 53.36 | 52.46 | 52.93 | 290,380 | +0.60(+1.14%) |
Jan 23, 2024 | 53.42 | 53.43 | 52.33 | 52.33 | 337,289 | -0.60(-1.13%) |
Jan 22, 2024 | 52.18 | 52.96 | 51.84 | 52.93 | 296,385 | +1.55(+3.03%) |
Jan 19, 2024 | 50.11 | 51.40 | 49.26 | 51.37 | 317,704 | +1.63(+3.29%) |
Jan 18, 2024 | 49.53 | 49.95 | 49.29 | 49.74 | 261,291 | +0.54(+1.09%) |
Jan 17, 2024 | 48.67 | 49.88 | 43.86 | 49.20 | 297,691 | -0.54(-1.08%) |
Jan 16, 2024 | 49.82 | 50.45 | 49.48 | 49.74 | 316,148 | -0.86(-1.69%) |
Jan 12, 2024 | 51.61 | 51.68 | 49.79 | 50.60 | 331,240 | -0.42(-0.82%) |
Jan 11, 2024 | 50.71 | 51.06 | 49.56 | 51.02 | 366,435 | -0.25(-0.49%) |
Jan 10, 2024 | 50.44 | 51.28 | 50.20 | 51.26 | 261,715 | +0.53(+1.04%) |
Jan 09, 2024 | 50.56 | 51.74 | 50.06 | 50.74 | 495,306 | -0.69(-1.34%) |
Jan 08, 2024 | 50.51 | 51.43 | 50.15 | 51.42 | 314,910 | +1.02(+2.02%) |
Jan 05, 2024 | 49.76 | 51.07 | 49.76 | 50.41 | 356,415 | +0.13(+0.26%) |
Jan 04, 2024 | 50.12 | 50.69 | 49.68 | 50.28 | 552,584 | +0.30(+0.60%) |
Jan 03, 2024 | 51.36 | 51.48 | 49.86 | 49.98 | 406,232 | -2.00(-3.85%) |
Jan 02, 2024 | 52.24 | 53.53 | 50.40 | 51.98 | 873,482 | -0.90(-1.70%) |
Dec 29, 2023 | 53.25 | 53.41 | 52.55 | 52.88 | 352,306 | -0.65(-1.21%) |
Dec 28, 2023 | 53.17 | 53.59 | 53.05 | 53.53 | 357,631 | +0.11(+0.21%) |
Dec 27, 2023 | 53.38 | 53.52 | 52.62 | 53.42 | 217,608 | +0.16(+0.30%) |
Dec 26, 2023 | 52.61 | 53.52 | 52.35 | 53.26 | 332,317 | +1.05(+2.02%) |
Dec 22, 2023 | 51.94 | 52.58 | 51.37 | 52.20 | 351,915 | +0.78(+1.51%) |
Dec 21, 2023 | 51.60 | 51.72 | 50.92 | 51.43 | 646,515 | +0.25(+0.49%) |
Dec 20, 2023 | 52.19 | 53.31 | 51.18 | 51.18 | 780,303 | -0.98(-1.89%) |
Dec 19, 2023 | 51.20 | 52.60 | 51.19 | 52.16 | 633,537 | +1.04(+2.04%) |
Dec 18, 2023 | 52.31 | 52.32 | 50.93 | 51.12 | 478,117 | -0.73(-1.40%) |
Dec 15, 2023 | 52.31 | 52.90 | 51.41 | 51.85 | 1,791,041 | -0.40(-0.76%) |
Dec 14, 2023 | 51.16 | 53.02 | 51.16 | 52.24 | 575,278 | +2.45(+4.91%) |
Dec 13, 2023 | 46.78 | 49.90 | 46.51 | 49.80 | 499,280 | +3.26(+7.01%) |
Dec 12, 2023 | 46.72 | 46.94 | 46.44 | 46.54 | 340,885 | -0.25(-0.53%) |
Dec 11, 2023 | 46.66 | 47.12 | 46.49 | 46.79 | 376,829 | +0.07(+0.15%) |
Dec 08, 2023 | 46.71 | 47.30 | 46.15 | 46.72 | 347,012 | +0.20(+0.43%) |
Dec 07, 2023 | 45.72 | 46.57 | 45.52 | 46.52 | 473,251 | +0.94(+2.07%) |
Dec 06, 2023 | 46.08 | 47.33 | 45.56 | 45.57 | 256,607 | +0.09(+0.20%) |
Dec 05, 2023 | 45.79 | 46.05 | 45.37 | 45.49 | 252,511 | -0.59(-1.27%) |
Dec 04, 2023 | 44.37 | 46.22 | 44.37 | 46.07 | 334,058 | +1.12(+2.50%) |