Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 49.70 | 49.71 | 49.57 | 49.71 | 370,048 | +0.17(+0.34%) |
Feb 28, 2024 | 49.62 | 49.62 | 49.51 | 49.54 | 339,901 | -0.08(-0.16%) |
Feb 27, 2024 | 49.60 | 49.62 | 49.08 | 49.62 | 306,953 | +0.07(+0.14%) |
Feb 26, 2024 | 49.64 | 49.65 | 49.53 | 49.55 | 397,394 | -0.01(-0.02%) |
Feb 23, 2024 | 49.62 | 49.65 | 49.56 | 49.56 | 469,703 | +0.00(+0.00%) |
Feb 22, 2024 | 49.48 | 49.57 | 49.38 | 49.56 | 637,874 | +0.74(+1.52%) |
Feb 21, 2024 | 49.01 | 49.12 | 48.82 | 48.82 | 557,219 | -0.76(-1.53%) |
Feb 20, 2024 | 49.75 | 49.75 | 49.43 | 49.58 | 608,288 | -0.21(-0.42%) |
Feb 16, 2024 | 49.83 | 49.84 | 49.62 | 49.79 | 350,748 | +0.05(+0.10%) |
Feb 15, 2024 | 49.76 | 49.78 | 49.61 | 49.74 | 252,403 | +0.09(+0.18%) |
Feb 14, 2024 | 49.65 | 49.65 | 49.40 | 49.65 | 366,924 | +0.25(+0.51%) |
Feb 13, 2024 | 49.49 | 49.49 | 49.13 | 49.40 | 393,484 | -0.30(-0.60%) |
Feb 12, 2024 | 49.86 | 49.86 | 49.66 | 49.70 | 323,955 | -0.03(-0.06%) |
Feb 09, 2024 | 49.74 | 49.75 | 49.60 | 49.73 | 307,534 | +0.18(+0.36%) |
Feb 08, 2024 | 49.61 | 49.62 | 49.51 | 49.55 | 280,444 | -0.02(-0.04%) |
Feb 07, 2024 | 49.35 | 49.57 | 49.32 | 49.57 | 254,220 | +0.26(+0.53%) |
Feb 06, 2024 | 49.37 | 49.37 | 49.21 | 49.31 | 402,452 | +0.06(+0.12%) |
Feb 05, 2024 | 49.31 | 49.32 | 49.08 | 49.25 | 315,333 | +0.00(+0.00%) |
Feb 02, 2024 | 49.16 | 49.37 | 49.00 | 49.25 | 381,410 | +0.25(+0.51%) |
Feb 01, 2024 | 48.81 | 49.00 | 48.61 | 49.00 | 261,508 | +0.44(+0.91%) |
Jan 31, 2024 | 48.88 | 48.90 | 48.53 | 48.56 | 223,083 | -0.37(-0.76%) |
Jan 30, 2024 | 48.97 | 48.97 | 48.85 | 48.93 | 181,856 | +0.01(+0.02%) |
Jan 29, 2024 | 48.87 | 48.92 | 48.72 | 48.92 | 344,423 | +0.16(+0.33%) |
Jan 26, 2024 | 48.73 | 48.80 | 48.68 | 48.76 | 335,482 | +0.02(+0.04%) |
Jan 25, 2024 | 48.72 | 48.78 | 48.62 | 48.74 | 199,195 | +0.14(+0.29%) |
Jan 24, 2024 | 48.89 | 48.89 | 48.60 | 48.60 | 329,443 | -0.49(-1.00%) |
Jan 23, 2024 | 49.11 | 49.11 | 48.95 | 49.09 | 347,075 | +0.11(+0.22%) |
Jan 22, 2024 | 49.08 | 49.08 | 48.92 | 48.98 | 330,006 | +0.08(+0.16%) |
Jan 19, 2024 | 48.68 | 48.90 | 48.51 | 48.90 | 323,020 | +0.41(+0.85%) |
Jan 18, 2024 | 48.36 | 48.50 | 48.17 | 48.49 | 275,166 | +0.38(+0.79%) |
Jan 17, 2024 | 48.23 | 48.23 | 47.92 | 48.11 | 355,413 | -0.25(-0.52%) |
Jan 16, 2024 | 48.50 | 48.50 | 48.21 | 48.36 | 337,513 | -0.13(-0.27%) |
Jan 12, 2024 | 48.52 | 48.60 | 48.37 | 48.49 | 224,957 | +0.04(+0.08%) |
Jan 11, 2024 | 48.39 | 48.55 | 48.13 | 48.45 | 295,833 | +0.01(+0.02%) |
Jan 10, 2024 | 48.30 | 48.48 | 48.21 | 48.44 | 256,897 | +0.19(+0.39%) |
Jan 09, 2024 | 48.17 | 48.30 | 48.03 | 48.25 | 235,416 | -0.02(-0.04%) |
Jan 08, 2024 | 47.78 | 48.28 | 47.76 | 48.27 | 348,601 | +0.52(+1.09%) |
Jan 05, 2024 | 47.69 | 47.93 | 47.61 | 47.75 | 278,739 | +0.08(+0.16%) |
Jan 04, 2024 | 47.79 | 47.95 | 47.63 | 47.67 | 353,543 | -0.11(-0.22%) |
Jan 03, 2024 | 47.86 | 47.96 | 47.72 | 47.78 | 273,824 | -0.24(-0.50%) |
Jan 02, 2024 | 48.12 | 48.12 | 47.90 | 48.02 | 374,100 | -0.18(-0.37%) |
Dec 29, 2023 | 48.29 | 48.29 | 48.17 | 48.20 | 236,023 | -0.03(-0.07%) |
Dec 28, 2023 | 48.25 | 48.28 | 48.21 | 48.23 | 214,994 | +0.03(+0.07%) |
Dec 27, 2023 | 48.20 | 48.21 | 48.12 | 48.20 | 222,944 | +0.03(+0.06%) |
Dec 26, 2023 | 48.14 | 48.19 | 48.07 | 48.17 | 311,208 | +0.09(+0.19%) |
Dec 22, 2023 | 48.10 | 48.13 | 48.01 | 48.08 | 335,595 | +0.01(+0.02%) |
Dec 21, 2023 | 48.05 | 48.08 | 47.91 | 48.07 | 296,213 | +0.18(+0.38%) |
Dec 20, 2023 | 48.13 | 48.17 | 47.86 | 47.89 | 325,399 | -0.71(-1.46%) |
Dec 19, 2023 | 48.55 | 48.60 | 48.52 | 48.60 | 460,423 | +0.09(+0.19%) |
Dec 18, 2023 | 48.52 | 48.57 | 48.47 | 48.51 | 391,861 | +0.08(+0.17%) |
Dec 15, 2023 | 48.46 | 48.47 | 48.34 | 48.43 | 285,178 | +0.01(+0.02%) |
Dec 14, 2023 | 48.46 | 48.48 | 48.32 | 48.42 | 326,580 | +0.07(+0.14%) |
Dec 13, 2023 | 48.13 | 48.35 | 48.06 | 48.35 | 277,524 | +0.28(+0.58%) |
Dec 12, 2023 | 47.95 | 48.07 | 47.86 | 48.07 | 198,375 | +0.13(+0.27%) |
Dec 11, 2023 | 47.82 | 47.94 | 47.77 | 47.94 | 199,649 | +0.12(+0.25%) |
Dec 08, 2023 | 47.64 | 47.84 | 47.61 | 47.82 | 168,912 | +0.15(+0.31%) |
Dec 07, 2023 | 47.57 | 47.71 | 47.52 | 47.67 | 134,462 | +0.23(+0.48%) |
Dec 06, 2023 | 47.69 | 47.70 | 47.39 | 47.44 | 176,774 | -0.12(-0.25%) |
Dec 05, 2023 | 47.48 | 47.59 | 47.41 | 47.56 | 118,229 | +0.02(+0.04%) |
Dec 04, 2023 | 47.50 | 47.56 | 47.36 | 47.54 | 238,848 | -0.17(-0.36%) |