Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 60.64 | 64.00 | 60.07 | 60.11 | 733,444 | -0.14(-0.23%) |
Feb 28, 2024 | 57.83 | 60.58 | 57.54 | 60.25 | 486,275 | +2.29(+3.95%) |
Feb 27, 2024 | 57.96 | 59.03 | 57.53 | 57.96 | 406,026 | +0.28(+0.48%) |
Feb 26, 2024 | 55.23 | 58.27 | 55.23 | 57.69 | 451,110 | +2.39(+4.32%) |
Feb 23, 2024 | 54.93 | 55.48 | 54.32 | 55.30 | 349,907 | +0.39(+0.71%) |
Feb 22, 2024 | 55.22 | 55.48 | 54.73 | 54.91 | 439,407 | -0.32(-0.58%) |
Feb 21, 2024 | 54.72 | 55.57 | 54.67 | 55.23 | 446,199 | +0.51(+0.93%) |
Feb 20, 2024 | 55.12 | 55.12 | 54.28 | 54.72 | 371,467 | -1.11(-2.00%) |
Feb 16, 2024 | 56.19 | 56.97 | 55.45 | 55.83 | 588,425 | -0.37(-0.66%) |
Feb 15, 2024 | 49.75 | 57.01 | 49.75 | 56.20 | 1,040,564 | +10.91(+24.08%) |
Feb 14, 2024 | 45.44 | 45.68 | 44.72 | 45.30 | 275,505 | -0.02(-0.04%) |
Feb 13, 2024 | 46.52 | 46.87 | 45.08 | 45.32 | 397,891 | -2.21(-4.65%) |
Feb 12, 2024 | 46.31 | 47.70 | 46.31 | 47.53 | 290,414 | +1.23(+2.67%) |
Feb 09, 2024 | 46.48 | 46.65 | 46.01 | 46.29 | 237,002 | -0.21(-0.45%) |
Feb 08, 2024 | 46.44 | 46.80 | 46.21 | 46.50 | 199,974 | +0.01(+0.02%) |
Feb 07, 2024 | 46.20 | 46.53 | 45.59 | 46.49 | 192,995 | +0.58(+1.26%) |
Feb 06, 2024 | 46.04 | 46.08 | 45.53 | 45.91 | 181,401 | -0.20(-0.43%) |
Feb 05, 2024 | 45.69 | 46.34 | 45.23 | 46.11 | 155,854 | -0.39(-0.83%) |
Feb 02, 2024 | 45.66 | 46.79 | 44.83 | 46.50 | 344,372 | +0.09(+0.19%) |
Feb 01, 2024 | 46.28 | 46.95 | 45.98 | 46.41 | 168,304 | +0.21(+0.45%) |
Jan 31, 2024 | 48.22 | 48.22 | 46.09 | 46.20 | 176,065 | -1.89(-3.93%) |
Jan 30, 2024 | 47.27 | 48.27 | 47.10 | 48.09 | 175,307 | +0.43(+0.90%) |
Jan 29, 2024 | 49.76 | 49.88 | 47.44 | 47.66 | 409,384 | -2.22(-4.45%) |
Jan 26, 2024 | 49.49 | 49.90 | 49.10 | 49.88 | 167,985 | +0.78(+1.58%) |
Jan 25, 2024 | 49.57 | 49.62 | 48.76 | 49.11 | 429,683 | +0.32(+0.65%) |
Jan 24, 2024 | 49.13 | 49.33 | 48.51 | 48.79 | 450,609 | +0.03(+0.06%) |
Jan 23, 2024 | 48.77 | 49.32 | 48.61 | 48.76 | 195,713 | +0.51(+1.05%) |
Jan 22, 2024 | 47.67 | 48.28 | 47.42 | 48.25 | 186,462 | +0.71(+1.49%) |
Jan 19, 2024 | 46.87 | 47.84 | 46.52 | 47.55 | 198,833 | +0.65(+1.38%) |
Jan 18, 2024 | 46.12 | 46.94 | 45.73 | 46.90 | 237,437 | +0.77(+1.66%) |
Jan 17, 2024 | 45.54 | 46.27 | 45.33 | 46.13 | 169,335 | -0.02(-0.04%) |
Jan 16, 2024 | 46.52 | 46.87 | 46.13 | 46.15 | 243,039 | -0.48(-1.02%) |
Jan 12, 2024 | 47.24 | 47.30 | 46.01 | 46.63 | 141,254 | +0.04(+0.09%) |
Jan 11, 2024 | 46.67 | 46.67 | 45.91 | 46.59 | 176,853 | -0.12(-0.26%) |
Jan 10, 2024 | 47.03 | 47.47 | 46.38 | 46.71 | 210,839 | -0.85(-1.78%) |
Jan 09, 2024 | 48.17 | 48.17 | 47.25 | 47.56 | 183,152 | -1.32(-2.71%) |
Jan 08, 2024 | 48.92 | 48.94 | 47.85 | 48.88 | 195,712 | +1.14(+2.40%) |
Jan 05, 2024 | 47.57 | 48.54 | 47.53 | 47.73 | 176,790 | -0.34(-0.70%) |
Jan 04, 2024 | 48.29 | 48.97 | 48.02 | 48.07 | 219,250 | -0.51(-1.04%) |
Jan 03, 2024 | 49.04 | 49.16 | 48.32 | 48.58 | 262,158 | -0.52(-1.05%) |
Jan 02, 2024 | 48.54 | 50.06 | 48.09 | 49.10 | 329,704 | +0.52(+1.08%) |
Dec 29, 2023 | 48.75 | 48.93 | 48.43 | 48.57 | 231,326 | -0.50(-1.03%) |
Dec 28, 2023 | 49.13 | 49.67 | 48.25 | 49.08 | 140,628 | -0.47(-0.96%) |
Dec 27, 2023 | 49.75 | 50.16 | 49.54 | 49.55 | 173,493 | -0.41(-0.81%) |
Dec 26, 2023 | 49.75 | 50.13 | 49.46 | 49.96 | 121,366 | +0.25(+0.50%) |
Dec 22, 2023 | 50.48 | 50.60 | 49.65 | 49.71 | 214,667 | -0.16(-0.32%) |
Dec 21, 2023 | 49.93 | 50.04 | 49.10 | 49.87 | 351,264 | +0.51(+1.04%) |
Dec 20, 2023 | 49.50 | 50.60 | 49.36 | 49.36 | 252,106 | -0.21(-0.42%) |
Dec 19, 2023 | 48.50 | 49.64 | 48.50 | 49.56 | 287,674 | +1.30(+2.68%) |
Dec 18, 2023 | 46.55 | 48.88 | 46.55 | 48.27 | 668,108 | +1.91(+4.12%) |
Dec 15, 2023 | 49.84 | 49.91 | 46.19 | 46.36 | 5,004,604 | -3.26(-6.58%) |
Dec 14, 2023 | 50.42 | 50.94 | 48.60 | 49.62 | 537,049 | -0.09(-0.18%) |
Dec 13, 2023 | 50.07 | 50.58 | 49.28 | 49.71 | 706,683 | -0.51(-1.02%) |
Dec 12, 2023 | 51.56 | 51.60 | 50.05 | 50.23 | 331,038 | -1.54(-2.98%) |
Dec 11, 2023 | 51.63 | 51.97 | 50.95 | 51.77 | 331,822 | +0.20(+0.38%) |
Dec 08, 2023 | 51.37 | 52.11 | 51.30 | 51.57 | 203,381 | -0.09(-0.17%) |
Dec 07, 2023 | 50.28 | 51.80 | 50.21 | 51.66 | 231,836 | +1.51(+3.02%) |
Dec 06, 2023 | 50.89 | 51.83 | 49.94 | 50.15 | 302,570 | -0.45(-0.88%) |
Dec 05, 2023 | 51.91 | 52.26 | 50.57 | 50.59 | 261,922 | -1.43(-2.76%) |
Dec 04, 2023 | 51.31 | 52.20 | 50.71 | 52.03 | 315,059 | +0.57(+1.12%) |