Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 54.84 | 54.85 | 54.68 | 54.85 | 536 | +0.41(+0.76%) |
Feb 28, 2024 | 55.45 | 55.45 | 54.43 | 54.43 | 1,892 | -0.78(-1.41%) |
Feb 27, 2024 | 55.48 | 55.52 | 55.21 | 55.21 | 1,524 | +0.13(+0.24%) |
Feb 26, 2024 | 55.66 | 55.66 | 55.08 | 55.08 | 1,837 | -0.60(-1.08%) |
Feb 23, 2024 | 55.68 | 55.97 | 55.68 | 55.68 | 1,037 | +0.22(+0.39%) |
Feb 22, 2024 | 55.21 | 55.46 | 55.21 | 55.46 | 411 | +0.73(+1.33%) |
Feb 21, 2024 | 54.81 | 54.81 | 54.74 | 54.74 | 1,123 | +0.44(+0.81%) |
Feb 20, 2024 | 52.33 | 54.30 | 52.33 | 54.30 | 708 | +0.68(+1.27%) |
Feb 16, 2024 | 53.80 | 53.80 | 53.62 | 53.62 | 2,972 | +0.56(+1.05%) |
Feb 15, 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 195 | +1.53(+2.97%) |
Feb 14, 2024 | 51.50 | 51.53 | 51.50 | 51.53 | 369 | +0.25(+0.49%) |
Feb 13, 2024 | 51.65 | 51.65 | 51.28 | 51.28 | 261 | -0.79(-1.51%) |
Feb 12, 2024 | 52.07 | 52.07 | 52.07 | 52.07 | 54 | +0.85(+1.66%) |
Feb 09, 2024 | 52.73 | 52.73 | 51.09 | 51.22 | 600 | +0.01(+0.02%) |
Feb 08, 2024 | 50.97 | 51.21 | 50.74 | 51.21 | 2,081 | +0.25(+0.48%) |
Feb 07, 2024 | 51.00 | 51.00 | 50.96 | 50.96 | 1,015 | +0.18(+0.35%) |
Feb 06, 2024 | 51.28 | 51.28 | 50.78 | 50.78 | 559 | -0.56(-1.10%) |
Feb 05, 2024 | 51.60 | 51.60 | 51.34 | 51.34 | 807 | -0.22(-0.42%) |
Feb 02, 2024 | 51.68 | 51.68 | 51.56 | 51.56 | 581 | -0.41(-0.80%) |
Feb 01, 2024 | 51.50 | 52.02 | 51.50 | 51.97 | 989 | +0.31(+0.59%) |
Jan 31, 2024 | 53.00 | 53.00 | 51.67 | 51.67 | 1,691 | -0.79(-1.50%) |
Jan 30, 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 261 | +0.03(+0.06%) |
Jan 29, 2024 | 51.60 | 52.44 | 51.60 | 52.43 | 6,907 | +0.37(+0.71%) |
Jan 26, 2024 | 51.44 | 52.06 | 51.44 | 52.06 | 1,787 | +0.98(+1.93%) |
Jan 25, 2024 | 50.61 | 51.08 | 50.55 | 51.08 | 1,509 | +1.00(+2.01%) |
Jan 24, 2024 | 50.30 | 50.30 | 50.07 | 50.07 | 2,084 | +0.23(+0.46%) |
Jan 23, 2024 | 49.20 | 51.65 | 49.20 | 49.84 | 14,601 | +0.02(+0.05%) |
Jan 22, 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 27 | +1.46(+3.01%) |
Jan 19, 2024 | 48.48 | 48.48 | 48.32 | 48.36 | 1,087 | -0.20(-0.42%) |
Jan 18, 2024 | 48.06 | 48.57 | 48.06 | 48.57 | 1,223 | -0.08(-0.17%) |
Jan 17, 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 58 | -0.93(-1.88%) |
Jan 16, 2024 | 49.83 | 49.83 | 49.48 | 49.58 | 2,432 | -0.25(-0.49%) |
Jan 12, 2024 | 49.37 | 49.83 | 49.25 | 49.83 | 3,291 | -0.74(-1.46%) |
Jan 11, 2024 | 50.71 | 50.71 | 50.43 | 50.57 | 2,468 | +0.17(+0.34%) |
Jan 10, 2024 | 50.75 | 50.75 | 50.40 | 50.40 | 1,904 | -0.07(-0.14%) |
Jan 09, 2024 | 50.00 | 50.47 | 50.00 | 50.47 | 1,038 | +0.07(+0.13%) |
Jan 08, 2024 | 50.28 | 50.40 | 50.16 | 50.40 | 481 | -0.31(-0.60%) |
Jan 05, 2024 | 50.81 | 51.10 | 50.70 | 50.71 | 1,035 | +0.40(+0.80%) |
Jan 04, 2024 | 50.75 | 50.75 | 50.30 | 50.30 | 195 | -0.37(-0.74%) |
Jan 03, 2024 | 50.52 | 51.00 | 50.52 | 50.68 | 712 | +0.63(+1.25%) |
Jan 02, 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 41 | -0.03(-0.06%) |
Dec 29, 2023 | 50.18 | 50.18 | 50.08 | 50.08 | 506 | -0.18(-0.35%) |
Dec 28, 2023 | 50.26 | 50.26 | 50.26 | 50.26 | 9 | +0.06(+0.13%) |
Dec 27, 2023 | 50.25 | 50.30 | 50.15 | 50.19 | 2,130 | -0.04(-0.08%) |
Dec 26, 2023 | 50.59 | 50.59 | 50.23 | 50.23 | 4,106 | +0.19(+0.38%) |
Dec 22, 2023 | 50.27 | 50.27 | 50.05 | 50.05 | 222 | -0.41(-0.81%) |
Dec 21, 2023 | 50.45 | 50.45 | 50.45 | 50.45 | 5 | +0.27(+0.53%) |
Dec 20, 2023 | 50.23 | 50.23 | 50.19 | 50.19 | 157 | -0.04(-0.08%) |
Dec 19, 2023 | 50.23 | 50.23 | 50.23 | 50.23 | 252 | +0.68(+1.38%) |
Dec 18, 2023 | 50.53 | 50.53 | 49.55 | 49.55 | 319 | +0.44(+0.89%) |
Dec 15, 2023 | 48.86 | 49.11 | 48.86 | 49.11 | 283 | -0.21(-0.43%) |
Dec 14, 2023 | 49.32 | 49.32 | 49.32 | 49.32 | 13 | +0.78(+1.60%) |
Dec 13, 2023 | 47.57 | 48.54 | 47.56 | 48.54 | 464 | +1.02(+2.14%) |
Dec 12, 2023 | 47.62 | 47.78 | 47.52 | 47.52 | 5,644 | -0.64(-1.34%) |
Dec 11, 2023 | 48.94 | 48.94 | 48.17 | 48.17 | 268 | -0.95(-1.93%) |
Dec 08, 2023 | 49.12 | 49.12 | 49.12 | 49.12 | 137 | +0.09(+0.19%) |
Dec 07, 2023 | 49.36 | 49.36 | 49.02 | 49.02 | 1,562 | -0.43(-0.87%) |
Dec 06, 2023 | 50.80 | 52.66 | 49.45 | 49.45 | 2,530 | -1.33(-2.62%) |
Dec 05, 2023 | 50.78 | 50.78 | 50.78 | 50.78 | 21 | -0.95(-1.84%) |
Dec 04, 2023 | 51.29 | 52.66 | 51.08 | 51.74 | 1,896 | -0.15(-0.29%) |