Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 48.57 | 48.93 | 47.69 | 47.85 | 246,150 | -0.71(-1.46%) |
Feb 28, 2024 | 49.31 | 49.54 | 48.47 | 48.56 | 271,136 | -0.80(-1.62%) |
Feb 27, 2024 | 50.20 | 50.59 | 48.93 | 49.36 | 202,843 | -0.79(-1.57%) |
Feb 26, 2024 | 51.11 | 51.39 | 49.91 | 50.14 | 197,690 | -1.01(-1.98%) |
Feb 23, 2024 | 50.40 | 51.50 | 50.30 | 51.16 | 139,280 | +0.77(+1.52%) |
Feb 22, 2024 | 51.92 | 51.93 | 50.28 | 50.39 | 258,684 | -1.55(-2.98%) |
Feb 21, 2024 | 51.39 | 52.10 | 51.18 | 51.93 | 159,091 | +0.64(+1.25%) |
Feb 20, 2024 | 51.50 | 51.50 | 50.65 | 51.30 | 185,279 | +0.11(+0.21%) |
Feb 16, 2024 | 50.69 | 51.61 | 50.55 | 51.19 | 152,034 | +0.49(+0.97%) |
Feb 15, 2024 | 49.63 | 51.11 | 49.63 | 50.69 | 139,097 | +0.75(+1.50%) |
Feb 14, 2024 | 49.66 | 50.22 | 49.42 | 49.95 | 168,657 | +0.56(+1.14%) |
Feb 13, 2024 | 50.74 | 51.07 | 49.38 | 49.39 | 234,680 | -0.95(-1.90%) |
Feb 12, 2024 | 49.13 | 50.68 | 49.13 | 50.34 | 176,707 | +1.13(+2.30%) |
Feb 09, 2024 | 49.24 | 49.50 | 48.82 | 49.21 | 169,927 | +0.20(+0.40%) |
Feb 08, 2024 | 48.74 | 49.70 | 48.74 | 49.01 | 557,119 | +0.18(+0.36%) |
Feb 07, 2024 | 48.93 | 49.34 | 48.63 | 48.83 | 183,861 | +0.08(+0.16%) |
Feb 06, 2024 | 49.70 | 49.75 | 48.76 | 48.76 | 232,602 | -0.76(-1.54%) |
Feb 05, 2024 | 49.95 | 50.00 | 48.94 | 49.52 | 355,352 | -0.51(-1.02%) |
Feb 02, 2024 | 51.10 | 51.12 | 50.02 | 50.03 | 260,623 | -1.07(-2.09%) |
Feb 01, 2024 | 50.73 | 52.52 | 50.73 | 51.10 | 320,294 | +0.07(+0.13%) |
Jan 31, 2024 | 52.79 | 52.79 | 50.71 | 51.03 | 345,175 | -1.99(-3.75%) |
Jan 30, 2024 | 52.57 | 53.02 | 51.77 | 53.02 | 232,785 | +0.61(+1.16%) |
Jan 29, 2024 | 51.83 | 52.42 | 51.17 | 52.41 | 134,051 | +0.83(+1.61%) |
Jan 26, 2024 | 50.44 | 51.71 | 50.43 | 51.58 | 157,827 | +0.81(+1.60%) |
Jan 25, 2024 | 50.15 | 50.96 | 49.95 | 50.77 | 152,552 | +0.96(+1.94%) |
Jan 24, 2024 | 49.66 | 50.12 | 49.22 | 49.81 | 130,209 | +0.44(+0.90%) |
Jan 23, 2024 | 48.77 | 49.50 | 48.77 | 49.36 | 101,214 | +0.63(+1.29%) |
Jan 22, 2024 | 48.88 | 49.49 | 48.58 | 48.74 | 205,020 | +0.11(+0.22%) |
Jan 19, 2024 | 49.14 | 49.33 | 48.46 | 48.63 | 165,729 | -0.62(-1.25%) |
Jan 18, 2024 | 49.10 | 49.41 | 48.75 | 49.25 | 152,589 | -0.13(-0.27%) |
Jan 17, 2024 | 49.37 | 49.64 | 48.64 | 49.38 | 195,389 | -0.33(-0.66%) |
Jan 16, 2024 | 50.87 | 50.87 | 49.37 | 49.71 | 199,636 | -0.92(-1.81%) |
Jan 12, 2024 | 50.67 | 51.08 | 49.90 | 50.63 | 141,375 | +0.32(+0.63%) |
Jan 11, 2024 | 50.73 | 50.73 | 49.95 | 50.31 | 133,767 | -0.27(-0.53%) |
Jan 10, 2024 | 50.38 | 50.58 | 49.91 | 50.58 | 82,142 | +0.23(+0.46%) |
Jan 09, 2024 | 49.66 | 50.35 | 49.20 | 50.35 | 68,833 | +0.61(+1.22%) |
Jan 08, 2024 | 50.71 | 50.73 | 49.37 | 49.74 | 93,202 | -1.37(-2.68%) |
Jan 05, 2024 | 50.79 | 52.36 | 50.74 | 51.11 | 216,342 | +0.31(+0.61%) |
Jan 04, 2024 | 50.87 | 52.36 | 50.56 | 50.80 | 231,108 | +0.10(+0.19%) |
Jan 03, 2024 | 50.32 | 51.11 | 49.63 | 50.70 | 196,594 | +1.23(+2.50%) |
Jan 02, 2024 | 47.73 | 49.66 | 47.19 | 49.47 | 256,269 | +1.46(+3.03%) |
Dec 29, 2023 | 49.66 | 49.66 | 46.77 | 48.01 | 473,772 | -0.53(-1.09%) |
Dec 28, 2023 | 49.03 | 50.09 | 48.54 | 48.54 | 251,568 | -0.60(-1.22%) |
Dec 27, 2023 | 49.99 | 50.39 | 48.92 | 49.14 | 95,903 | -0.94(-1.87%) |
Dec 26, 2023 | 50.34 | 50.80 | 50.08 | 50.08 | 88,296 | -0.12(-0.23%) |
Dec 22, 2023 | 51.89 | 52.32 | 49.99 | 50.19 | 179,140 | -1.89(-3.63%) |
Dec 21, 2023 | 51.32 | 52.52 | 51.11 | 52.08 | 152,233 | +0.47(+0.92%) |
Dec 20, 2023 | 53.00 | 53.05 | 51.49 | 51.61 | 204,673 | -0.85(-1.62%) |
Dec 19, 2023 | 50.98 | 52.74 | 50.98 | 52.46 | 141,037 | +1.65(+3.25%) |
Dec 18, 2023 | 49.71 | 51.58 | 49.50 | 50.81 | 310,473 | +2.52(+5.21%) |
Dec 15, 2023 | 50.92 | 51.24 | 48.29 | 48.29 | 1,124,796 | -2.95(-5.76%) |
Dec 14, 2023 | 51.74 | 52.98 | 50.73 | 51.24 | 257,136 | -0.20(-0.39%) |
Dec 13, 2023 | 52.12 | 52.43 | 50.84 | 51.45 | 391,317 | -1.02(-1.95%) |
Dec 12, 2023 | 53.33 | 53.68 | 52.33 | 52.47 | 333,659 | -1.32(-2.46%) |
Dec 11, 2023 | 56.03 | 56.53 | 53.50 | 53.79 | 368,377 | -2.44(-4.34%) |
Dec 08, 2023 | 57.38 | 57.85 | 56.05 | 56.23 | 266,503 | -0.95(-1.67%) |
Dec 07, 2023 | 56.15 | 57.30 | 55.95 | 57.19 | 194,806 | +1.22(+2.19%) |
Dec 06, 2023 | 58.21 | 58.81 | 55.96 | 55.96 | 255,997 | -2.72(-4.63%) |
Dec 05, 2023 | 58.18 | 58.68 | 57.82 | 58.68 | 153,245 | -0.02(-0.03%) |
Dec 04, 2023 | 57.71 | 59.27 | 57.71 | 58.70 | 160,593 | +0.47(+0.81%) |