Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 53.17 | 53.35 | 53.10 | 53.31 | 20,517 | +0.27(+0.51%) |
Feb 28, 2024 | 52.86 | 53.18 | 52.86 | 53.04 | 23,929 | +0.06(+0.11%) |
Feb 27, 2024 | 52.74 | 52.99 | 52.74 | 52.99 | 14,195 | +0.25(+0.47%) |
Feb 26, 2024 | 52.80 | 53.05 | 52.74 | 52.74 | 10,569 | -0.15(-0.28%) |
Feb 23, 2024 | 52.62 | 52.93 | 52.62 | 52.88 | 20,128 | +0.24(+0.45%) |
Feb 22, 2024 | 52.31 | 52.70 | 52.27 | 52.65 | 21,435 | +0.37(+0.70%) |
Feb 21, 2024 | 51.88 | 52.28 | 51.88 | 52.28 | 16,357 | +0.30(+0.57%) |
Feb 20, 2024 | 51.99 | 52.13 | 51.86 | 51.98 | 21,013 | -0.13(-0.25%) |
Feb 16, 2024 | 52.27 | 52.39 | 52.09 | 52.11 | 26,956 | -0.18(-0.34%) |
Feb 15, 2024 | 51.63 | 52.36 | 51.63 | 52.29 | 35,507 | +0.83(+1.61%) |
Feb 14, 2024 | 51.40 | 51.47 | 51.19 | 51.46 | 57,593 | +0.30(+0.60%) |
Feb 13, 2024 | 51.46 | 51.59 | 50.87 | 51.15 | 27,667 | -0.73(-1.42%) |
Feb 12, 2024 | 51.44 | 52.02 | 51.44 | 51.89 | 42,300 | +0.37(+0.71%) |
Feb 09, 2024 | 51.53 | 51.62 | 51.34 | 51.52 | 14,639 | -0.04(-0.08%) |
Feb 08, 2024 | 51.47 | 51.56 | 51.30 | 51.56 | 36,013 | +0.04(+0.08%) |
Feb 07, 2024 | 51.47 | 51.58 | 51.35 | 51.52 | 28,226 | +0.21(+0.41%) |
Feb 06, 2024 | 51.22 | 51.43 | 51.20 | 51.31 | 41,372 | +0.14(+0.27%) |
Feb 05, 2024 | 51.30 | 51.33 | 51.07 | 51.17 | 16,317 | -0.41(-0.79%) |
Feb 02, 2024 | 51.48 | 51.81 | 51.27 | 51.58 | 30,045 | -0.08(-0.15%) |
Feb 01, 2024 | 51.53 | 51.66 | 51.22 | 51.66 | 46,379 | +0.11(+0.21%) |
Jan 31, 2024 | 52.08 | 52.08 | 51.52 | 51.55 | 30,801 | -0.49(-0.94%) |
Jan 30, 2024 | 51.59 | 52.06 | 51.58 | 52.04 | 16,371 | +0.58(+1.13%) |
Jan 29, 2024 | 51.36 | 51.49 | 51.19 | 51.46 | 27,335 | +0.07(+0.13%) |
Jan 26, 2024 | 51.35 | 51.48 | 51.21 | 51.39 | 19,285 | -0.06(-0.11%) |
Jan 25, 2024 | 51.11 | 51.45 | 51.11 | 51.45 | 26,107 | +0.78(+1.55%) |
Jan 24, 2024 | 50.90 | 50.93 | 50.63 | 50.67 | 20,893 | -0.02(-0.04%) |
Jan 23, 2024 | 50.45 | 50.72 | 50.45 | 50.69 | 20,629 | +0.17(+0.33%) |
Jan 22, 2024 | 50.52 | 50.63 | 50.41 | 50.52 | 33,474 | +0.06(+0.12%) |
Jan 19, 2024 | 49.88 | 50.52 | 49.88 | 50.46 | 38,165 | +0.60(+1.20%) |
Jan 18, 2024 | 49.74 | 49.88 | 49.52 | 49.86 | 31,260 | +0.05(+0.10%) |
Jan 17, 2024 | 49.75 | 50.10 | 49.67 | 49.81 | 169,571 | -0.38(-0.76%) |
Jan 16, 2024 | 50.31 | 50.32 | 50.11 | 50.19 | 51,445 | -0.32(-0.63%) |
Jan 12, 2024 | 50.64 | 50.79 | 50.41 | 50.51 | 73,448 | +0.06(+0.11%) |
Jan 11, 2024 | 50.57 | 50.57 | 50.23 | 50.46 | 34,839 | -0.11(-0.21%) |
Jan 10, 2024 | 50.47 | 50.59 | 50.36 | 50.56 | 47,079 | +0.01(+0.02%) |
Jan 09, 2024 | 50.70 | 50.70 | 50.46 | 50.55 | 23,453 | -0.37(-0.73%) |
Jan 08, 2024 | 50.46 | 50.94 | 50.28 | 50.92 | 43,324 | +0.26(+0.52%) |
Jan 05, 2024 | 50.46 | 50.92 | 50.46 | 50.66 | 163,119 | +0.20(+0.39%) |
Jan 04, 2024 | 50.70 | 50.88 | 50.46 | 50.46 | 21,763 | -0.20(-0.39%) |
Jan 03, 2024 | 50.52 | 50.90 | 50.47 | 50.66 | 15,201 | -0.06(-0.13%) |
Jan 02, 2024 | 50.36 | 50.92 | 50.36 | 50.72 | 30,999 | +0.23(+0.45%) |
Dec 29, 2023 | 50.56 | 50.64 | 50.38 | 50.50 | 23,061 | -0.11(-0.21%) |
Dec 28, 2023 | 50.63 | 50.76 | 50.60 | 50.60 | 31,289 | -0.10(-0.20%) |
Dec 27, 2023 | 50.70 | 50.73 | 50.58 | 50.70 | 26,318 | +0.02(+0.04%) |
Dec 26, 2023 | 50.50 | 50.75 | 50.45 | 50.69 | 14,185 | +0.35(+0.70%) |
Dec 22, 2023 | 50.34 | 50.53 | 50.19 | 50.33 | 15,297 | +0.17(+0.35%) |
Dec 21, 2023 | 49.99 | 50.16 | 49.78 | 50.16 | 49,568 | +0.41(+0.82%) |
Dec 20, 2023 | 50.32 | 50.56 | 49.75 | 49.75 | 44,492 | -0.69(-1.36%) |
Dec 19, 2023 | 50.10 | 50.44 | 50.09 | 50.44 | 28,283 | +0.37(+0.75%) |
Dec 18, 2023 | 50.21 | 50.26 | 50.06 | 50.06 | 40,615 | +0.08(+0.15%) |
Dec 15, 2023 | 50.12 | 50.16 | 49.89 | 49.99 | 56,145 | -0.25(-0.49%) |
Dec 14, 2023 | 49.98 | 50.29 | 49.92 | 50.23 | 22,906 | +1.00(+2.03%) |
Dec 13, 2023 | 48.54 | 49.24 | 48.43 | 49.24 | 16,124 | +0.68(+1.40%) |
Dec 12, 2023 | 48.61 | 48.62 | 48.36 | 48.56 | 30,474 | -0.05(-0.10%) |
Dec 11, 2023 | 48.25 | 48.62 | 48.25 | 48.61 | 44,212 | +0.51(+1.06%) |
Dec 08, 2023 | 47.88 | 48.19 | 47.83 | 48.10 | 41,442 | +0.33(+0.68%) |
Dec 07, 2023 | 47.72 | 47.85 | 47.66 | 47.77 | 147,769 | +0.22(+0.46%) |
Dec 06, 2023 | 47.93 | 48.03 | 47.53 | 47.55 | 12,021 | -0.27(-0.56%) |
Dec 05, 2023 | 47.96 | 48.05 | 47.82 | 47.82 | 19,386 | -0.37(-0.76%) |
Dec 04, 2023 | 48.18 | 48.27 | 48.10 | 48.18 | 50,672 | -0.07(-0.15%) |