Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 50.71 | 50.85 | 50.55 | 50.83 | 40,842 | +0.45(+0.89%) |
Feb 28, 2024 | 50.32 | 50.51 | 50.32 | 50.38 | 802,876 | -0.08(-0.16%) |
Feb 27, 2024 | 50.33 | 50.52 | 50.30 | 50.46 | 1,003,113 | +0.14(+0.28%) |
Feb 26, 2024 | 50.35 | 50.60 | 50.32 | 50.32 | 1,045,445 | +0.00(+0.00%) |
Feb 23, 2024 | 50.36 | 50.43 | 50.12 | 50.32 | 660,939 | +0.12(+0.23%) |
Feb 22, 2024 | 49.86 | 50.29 | 49.86 | 50.20 | 1,038,651 | +1.27(+2.60%) |
Feb 21, 2024 | 48.83 | 48.96 | 48.64 | 48.93 | 1,388,366 | -0.21(-0.42%) |
Feb 20, 2024 | 49.38 | 49.38 | 48.98 | 49.14 | 295,087 | -0.45(-0.91%) |
Feb 16, 2024 | 49.82 | 49.99 | 49.59 | 49.59 | 24,073 | -0.22(-0.44%) |
Feb 15, 2024 | 49.56 | 49.89 | 49.56 | 49.81 | 35,372 | +0.37(+0.75%) |
Feb 14, 2024 | 49.17 | 49.44 | 49.04 | 49.44 | 25,373 | +0.77(+1.59%) |
Feb 13, 2024 | 48.49 | 48.83 | 48.43 | 48.66 | 10,045 | -0.68(-1.38%) |
Feb 12, 2024 | 49.46 | 49.59 | 49.27 | 49.34 | 63,866 | -0.09(-0.18%) |
Feb 09, 2024 | 49.32 | 49.51 | 49.27 | 49.43 | 51,875 | +0.23(+0.46%) |
Feb 08, 2024 | 48.92 | 49.20 | 48.92 | 49.20 | 22,873 | +0.31(+0.64%) |
Feb 07, 2024 | 48.45 | 48.95 | 48.45 | 48.89 | 33,493 | +0.67(+1.38%) |
Feb 06, 2024 | 48.42 | 48.42 | 48.13 | 48.22 | 27,997 | -0.04(-0.08%) |
Feb 05, 2024 | 48.27 | 48.40 | 48.04 | 48.26 | 47,343 | +0.00(+0.00%) |
Feb 02, 2024 | 47.73 | 48.46 | 47.73 | 48.26 | 103,932 | +0.56(+1.17%) |
Feb 01, 2024 | 47.31 | 47.71 | 47.10 | 47.70 | 21,838 | +0.56(+1.19%) |
Jan 31, 2024 | 47.54 | 47.60 | 47.09 | 47.14 | 9,652 | -0.60(-1.26%) |
Jan 30, 2024 | 47.60 | 47.75 | 47.53 | 47.74 | 11,890 | +0.19(+0.40%) |
Jan 29, 2024 | 47.19 | 47.60 | 47.19 | 47.55 | 13,562 | +0.38(+0.80%) |
Jan 26, 2024 | 47.26 | 47.32 | 47.12 | 47.17 | 19,736 | -0.15(-0.32%) |
Jan 25, 2024 | 47.27 | 47.38 | 47.05 | 47.32 | 22,277 | +0.31(+0.66%) |
Jan 24, 2024 | 47.27 | 47.39 | 46.99 | 47.01 | 25,461 | -0.01(-0.02%) |
Jan 23, 2024 | 47.07 | 47.07 | 46.79 | 47.02 | 33,032 | +0.02(+0.05%) |
Jan 22, 2024 | 46.95 | 47.08 | 46.90 | 47.00 | 32,862 | +0.29(+0.63%) |
Jan 19, 2024 | 46.24 | 46.78 | 46.22 | 46.71 | 19,377 | +0.62(+1.34%) |
Jan 18, 2024 | 45.83 | 46.16 | 45.70 | 46.09 | 15,598 | +0.46(+1.01%) |
Jan 17, 2024 | 45.49 | 45.64 | 45.44 | 45.63 | 38,748 | -0.17(-0.37%) |
Jan 16, 2024 | 45.72 | 45.93 | 45.66 | 45.80 | 45,343 | -0.11(-0.24%) |
Jan 12, 2024 | 46.08 | 46.08 | 45.79 | 45.91 | 37,896 | +0.05(+0.10%) |
Jan 11, 2024 | 45.82 | 45.94 | 45.42 | 45.86 | 60,839 | +0.12(+0.27%) |
Jan 10, 2024 | 45.59 | 45.86 | 45.49 | 45.74 | 36,327 | +0.29(+0.63%) |
Jan 09, 2024 | 45.24 | 45.58 | 45.20 | 45.45 | 26,390 | -0.04(-0.08%) |
Jan 08, 2024 | 44.79 | 45.52 | 44.79 | 45.49 | 29,004 | +0.72(+1.61%) |
Jan 05, 2024 | 44.80 | 44.99 | 44.63 | 44.77 | 29,974 | -0.04(-0.09%) |
Jan 04, 2024 | 44.67 | 44.97 | 44.67 | 44.81 | 57,089 | +0.00(+0.00%) |
Jan 03, 2024 | 44.96 | 45.04 | 44.69 | 44.81 | 42,851 | -0.41(-0.91%) |
Jan 02, 2024 | 45.39 | 45.39 | 45.08 | 45.22 | 257,165 | -0.45(-0.98%) |
Dec 29, 2023 | 45.87 | 45.87 | 45.56 | 45.67 | 7,856 | -0.21(-0.46%) |
Dec 28, 2023 | 45.92 | 45.92 | 45.83 | 45.88 | 20,480 | +0.09(+0.20%) |
Dec 27, 2023 | 45.72 | 45.99 | 45.72 | 45.79 | 70,320 | +0.05(+0.11%) |
Dec 26, 2023 | 45.52 | 45.84 | 45.52 | 45.74 | 22,954 | +0.22(+0.49%) |
Dec 22, 2023 | 45.52 | 45.58 | 45.33 | 45.51 | 13,102 | +0.15(+0.32%) |
Dec 21, 2023 | 45.17 | 45.37 | 44.98 | 45.37 | 12,884 | +0.50(+1.12%) |
Dec 20, 2023 | 45.47 | 45.65 | 44.86 | 44.86 | 49,637 | -0.74(-1.61%) |
Dec 19, 2023 | 45.59 | 45.63 | 45.52 | 45.60 | 30,627 | +0.23(+0.50%) |
Dec 18, 2023 | 45.17 | 45.41 | 45.11 | 45.37 | 48,446 | +0.29(+0.63%) |
Dec 15, 2023 | 45.02 | 45.23 | 44.97 | 45.09 | 35,957 | -0.04(-0.09%) |
Dec 14, 2023 | 45.22 | 45.24 | 44.91 | 45.13 | 84,604 | +0.10(+0.23%) |
Dec 13, 2023 | 44.54 | 45.05 | 44.44 | 45.02 | 45,565 | +0.59(+1.33%) |
Dec 12, 2023 | 44.24 | 44.51 | 44.24 | 44.43 | 9,536 | +0.25(+0.56%) |
Dec 11, 2023 | 43.85 | 44.22 | 43.85 | 44.19 | 11,423 | +0.45(+1.02%) |
Dec 08, 2023 | 43.45 | 43.77 | 43.45 | 43.74 | 24,393 | +0.25(+0.58%) |
Dec 07, 2023 | 43.36 | 43.53 | 43.28 | 43.49 | 23,250 | +0.22(+0.51%) |
Dec 06, 2023 | 43.60 | 43.60 | 43.23 | 43.27 | 33,332 | -0.17(-0.39%) |
Dec 05, 2023 | 43.45 | 43.52 | 43.35 | 43.44 | 17,892 | -0.23(-0.53%) |
Dec 04, 2023 | 43.58 | 43.69 | 43.44 | 43.67 | 15,401 | -0.13(-0.31%) |