Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 51.23 | 51.39 | 50.44 | 51.00 | 784,031 | +0.49(+0.96%) |
Feb 28, 2024 | 50.67 | 51.14 | 50.44 | 50.51 | 499,026 | -0.43(-0.84%) |
Feb 27, 2024 | 50.81 | 51.52 | 50.78 | 50.94 | 769,206 | +0.64(+1.26%) |
Feb 26, 2024 | 48.85 | 50.39 | 48.74 | 50.30 | 701,709 | +1.53(+3.13%) |
Feb 23, 2024 | 47.47 | 48.79 | 47.32 | 48.78 | 568,417 | +1.49(+3.15%) |
Feb 22, 2024 | 47.79 | 48.19 | 47.11 | 47.29 | 569,453 | -0.50(-1.04%) |
Feb 21, 2024 | 48.15 | 48.30 | 47.62 | 47.78 | 633,453 | -0.45(-0.93%) |
Feb 20, 2024 | 48.74 | 48.96 | 48.11 | 48.23 | 753,435 | -1.07(-2.17%) |
Feb 16, 2024 | 49.89 | 50.22 | 49.29 | 49.30 | 708,253 | -0.90(-1.80%) |
Feb 15, 2024 | 48.63 | 50.24 | 48.63 | 50.21 | 737,570 | +1.65(+3.39%) |
Feb 14, 2024 | 48.37 | 48.84 | 47.94 | 48.56 | 655,255 | +0.86(+1.81%) |
Feb 13, 2024 | 48.50 | 48.75 | 47.49 | 47.69 | 1,168,140 | -2.11(-4.24%) |
Feb 12, 2024 | 48.65 | 50.16 | 48.65 | 49.81 | 842,750 | +0.60(+1.21%) |
Feb 09, 2024 | 48.97 | 49.28 | 48.20 | 49.21 | 716,052 | +0.18(+0.36%) |
Feb 08, 2024 | 48.51 | 49.08 | 48.21 | 49.03 | 798,736 | +0.41(+0.84%) |
Feb 07, 2024 | 48.23 | 49.17 | 47.75 | 48.63 | 707,639 | +0.69(+1.45%) |
Feb 06, 2024 | 48.45 | 49.26 | 47.63 | 47.93 | 972,394 | +0.03(+0.06%) |
Feb 05, 2024 | 48.29 | 48.40 | 47.73 | 47.90 | 539,435 | -1.04(-2.13%) |
Feb 02, 2024 | 48.52 | 49.19 | 48.25 | 48.94 | 477,004 | -0.18(-0.36%) |
Feb 01, 2024 | 47.99 | 49.27 | 47.80 | 49.12 | 676,043 | +1.48(+3.10%) |
Jan 31, 2024 | 49.21 | 49.39 | 47.60 | 47.64 | 824,378 | -1.78(-3.60%) |
Jan 30, 2024 | 48.64 | 49.59 | 48.23 | 49.42 | 741,817 | +0.57(+1.16%) |
Jan 29, 2024 | 48.01 | 48.99 | 47.70 | 48.86 | 1,187,776 | +0.88(+1.84%) |
Jan 26, 2024 | 48.19 | 48.73 | 47.71 | 47.97 | 610,869 | +0.03(+0.06%) |
Jan 25, 2024 | 47.06 | 47.94 | 46.76 | 47.94 | 733,376 | +1.49(+3.21%) |
Jan 24, 2024 | 47.39 | 47.56 | 46.09 | 46.45 | 648,160 | -0.28(-0.59%) |
Jan 23, 2024 | 47.33 | 47.61 | 46.48 | 46.73 | 701,929 | -0.28(-0.59%) |
Jan 22, 2024 | 46.33 | 47.30 | 46.32 | 47.01 | 916,621 | +1.06(+2.31%) |
Jan 19, 2024 | 45.58 | 45.98 | 44.88 | 45.95 | 720,947 | -0.21(-0.45%) |
Jan 18, 2024 | 45.59 | 46.17 | 45.34 | 46.16 | 595,813 | +0.93(+2.06%) |
Jan 17, 2024 | 44.35 | 45.27 | 44.06 | 45.22 | 428,764 | +0.29(+0.64%) |
Jan 16, 2024 | 44.73 | 45.05 | 44.60 | 44.93 | 420,142 | -0.05(-0.11%) |
Jan 12, 2024 | 45.66 | 45.96 | 44.82 | 44.98 | 347,113 | -0.18(-0.40%) |
Jan 11, 2024 | 45.06 | 45.37 | 44.36 | 45.16 | 444,285 | -0.09(-0.20%) |
Jan 10, 2024 | 45.06 | 45.30 | 44.70 | 45.25 | 415,494 | -0.15(-0.33%) |
Jan 09, 2024 | 45.02 | 45.59 | 44.39 | 45.40 | 429,583 | -0.26(-0.57%) |
Jan 08, 2024 | 44.77 | 45.69 | 44.74 | 45.66 | 474,042 | +0.73(+1.64%) |
Jan 05, 2024 | 45.39 | 45.82 | 44.92 | 44.92 | 603,721 | -0.56(-1.22%) |
Jan 04, 2024 | 45.70 | 45.97 | 45.30 | 45.48 | 549,023 | -0.12(-0.26%) |
Jan 03, 2024 | 46.01 | 46.14 | 45.15 | 45.60 | 579,358 | -0.65(-1.40%) |
Jan 02, 2024 | 46.27 | 46.73 | 45.91 | 46.24 | 557,587 | -0.56(-1.19%) |
Dec 29, 2023 | 47.21 | 47.53 | 46.78 | 46.80 | 393,698 | -0.60(-1.26%) |
Dec 28, 2023 | 47.61 | 47.78 | 47.19 | 47.40 | 536,515 | -0.32(-0.67%) |
Dec 27, 2023 | 47.79 | 48.34 | 47.61 | 47.71 | 502,573 | +0.07(+0.15%) |
Dec 26, 2023 | 47.09 | 47.97 | 46.83 | 47.64 | 499,261 | +0.66(+1.39%) |
Dec 22, 2023 | 46.65 | 47.16 | 46.49 | 46.99 | 493,169 | +0.73(+1.59%) |
Dec 21, 2023 | 46.20 | 46.52 | 45.72 | 46.25 | 503,632 | +0.55(+1.19%) |
Dec 20, 2023 | 46.50 | 46.96 | 45.70 | 45.71 | 716,390 | -0.65(-1.39%) |
Dec 19, 2023 | 45.08 | 46.61 | 45.02 | 46.35 | 897,061 | +1.55(+3.46%) |
Dec 18, 2023 | 44.56 | 44.83 | 43.85 | 44.81 | 624,952 | +0.48(+1.07%) |
Dec 15, 2023 | 44.32 | 45.13 | 44.18 | 44.33 | 3,575,162 | +0.05(+0.11%) |
Dec 14, 2023 | 44.19 | 45.02 | 43.70 | 44.28 | 951,310 | +0.90(+2.08%) |
Dec 13, 2023 | 42.17 | 43.57 | 41.63 | 43.38 | 938,335 | +1.15(+2.73%) |
Dec 12, 2023 | 42.17 | 42.45 | 41.72 | 42.22 | 493,718 | -0.08(-0.19%) |
Dec 11, 2023 | 42.26 | 42.70 | 41.90 | 42.30 | 526,989 | +0.02(+0.05%) |
Dec 08, 2023 | 42.05 | 42.68 | 41.94 | 42.28 | 374,572 | +0.20(+0.47%) |
Dec 07, 2023 | 41.98 | 42.22 | 41.78 | 42.09 | 501,430 | +0.03(+0.07%) |
Dec 06, 2023 | 42.64 | 43.39 | 42.01 | 42.06 | 626,719 | -0.28(-0.66%) |
Dec 05, 2023 | 43.10 | 43.10 | 42.09 | 42.33 | 771,629 | -0.86(-2.00%) |
Dec 04, 2023 | 41.69 | 43.21 | 41.69 | 43.20 | 754,902 | +1.28(+3.05%) |