Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 51.27 | 51.56 | 50.37 | 50.62 | 13,507 | +0.31(+0.61%) |
Feb 28, 2024 | 49.64 | 50.32 | 48.94 | 50.32 | 25,334 | +0.60(+1.20%) |
Feb 27, 2024 | 49.93 | 50.29 | 49.60 | 49.72 | 15,685 | +0.17(+0.34%) |
Feb 26, 2024 | 49.95 | 50.02 | 48.97 | 49.55 | 24,983 | -0.18(-0.36%) |
Feb 23, 2024 | 49.11 | 50.00 | 48.86 | 49.73 | 12,078 | +0.62(+1.26%) |
Feb 22, 2024 | 49.38 | 49.56 | 48.85 | 49.11 | 32,207 | -0.35(-0.71%) |
Feb 21, 2024 | 49.02 | 49.85 | 49.02 | 49.46 | 22,152 | -0.15(-0.30%) |
Feb 20, 2024 | 49.34 | 49.95 | 48.86 | 49.61 | 23,388 | +0.00(+0.00%) |
Feb 16, 2024 | 50.03 | 50.35 | 47.81 | 49.61 | 39,893 | -0.75(-1.48%) |
Feb 15, 2024 | 49.81 | 50.84 | 48.61 | 50.36 | 34,336 | +1.14(+2.31%) |
Feb 14, 2024 | 49.16 | 49.37 | 47.39 | 49.22 | 18,702 | +1.76(+3.72%) |
Feb 13, 2024 | 47.23 | 47.83 | 46.97 | 47.45 | 58,150 | -1.27(-2.61%) |
Feb 12, 2024 | 47.22 | 49.10 | 47.22 | 48.73 | 32,979 | +1.54(+3.26%) |
Feb 09, 2024 | 47.51 | 47.51 | 46.34 | 47.19 | 31,893 | +0.21(+0.44%) |
Feb 08, 2024 | 46.71 | 47.31 | 46.43 | 46.98 | 69,865 | -0.20(-0.42%) |
Feb 07, 2024 | 48.74 | 48.90 | 46.81 | 47.18 | 72,410 | -1.83(-3.73%) |
Feb 06, 2024 | 48.60 | 49.67 | 47.46 | 49.00 | 26,911 | -0.01(-0.02%) |
Feb 05, 2024 | 49.75 | 50.08 | 48.58 | 49.01 | 21,684 | -0.85(-1.71%) |
Feb 02, 2024 | 49.20 | 51.30 | 49.20 | 49.87 | 25,458 | -0.08(-0.16%) |
Feb 01, 2024 | 50.27 | 50.27 | 48.54 | 49.95 | 42,661 | +0.40(+0.80%) |
Jan 31, 2024 | 52.67 | 52.67 | 49.47 | 49.55 | 22,131 | -3.86(-7.22%) |
Jan 30, 2024 | 53.40 | 54.44 | 52.47 | 53.41 | 182,099 | -0.47(-0.87%) |
Jan 29, 2024 | 52.92 | 54.46 | 52.48 | 53.87 | 185,714 | +1.54(+2.94%) |
Jan 26, 2024 | 50.82 | 53.16 | 50.55 | 52.33 | 167,027 | +2.54(+5.11%) |
Jan 25, 2024 | 53.47 | 53.47 | 48.72 | 49.79 | 144,288 | +0.82(+1.68%) |
Jan 24, 2024 | 49.45 | 49.90 | 48.50 | 48.96 | 8,037 | -0.04(-0.08%) |
Jan 23, 2024 | 49.44 | 50.09 | 48.45 | 49.00 | 11,066 | -0.18(-0.36%) |
Jan 22, 2024 | 49.59 | 50.21 | 48.16 | 49.18 | 12,679 | +0.88(+1.83%) |
Jan 19, 2024 | 47.63 | 48.70 | 47.00 | 48.30 | 10,999 | +0.80(+1.69%) |
Jan 18, 2024 | 47.65 | 48.52 | 46.80 | 47.49 | 8,099 | +0.17(+0.36%) |
Jan 17, 2024 | 47.27 | 47.76 | 46.74 | 47.33 | 16,223 | -0.40(-0.83%) |
Jan 16, 2024 | 46.71 | 48.18 | 46.60 | 47.72 | 18,799 | +1.06(+2.28%) |
Jan 12, 2024 | 47.38 | 47.38 | 46.09 | 46.66 | 10,031 | -0.31(-0.66%) |
Jan 11, 2024 | 46.57 | 47.52 | 45.82 | 46.97 | 16,611 | -0.06(-0.13%) |
Jan 10, 2024 | 47.15 | 47.15 | 46.42 | 47.03 | 10,149 | +0.06(+0.13%) |
Jan 09, 2024 | 47.70 | 48.46 | 46.81 | 46.97 | 25,404 | -1.26(-2.62%) |
Jan 08, 2024 | 48.21 | 48.23 | 47.67 | 48.23 | 8,320 | +0.43(+0.89%) |
Jan 05, 2024 | 47.19 | 48.35 | 47.19 | 47.80 | 10,681 | -0.36(-0.74%) |
Jan 04, 2024 | 48.80 | 48.90 | 47.95 | 48.16 | 10,117 | -0.18(-0.37%) |
Jan 03, 2024 | 49.77 | 49.93 | 47.75 | 48.34 | 17,173 | -1.56(-3.13%) |
Jan 02, 2024 | 49.57 | 50.92 | 49.16 | 49.90 | 16,422 | +0.25(+0.50%) |
Dec 29, 2023 | 50.28 | 50.92 | 49.60 | 49.65 | 12,926 | -1.17(-2.31%) |
Dec 28, 2023 | 50.78 | 51.39 | 50.66 | 50.82 | 11,580 | +0.04(+0.08%) |
Dec 27, 2023 | 50.68 | 51.01 | 50.25 | 50.78 | 10,546 | -0.04(-0.08%) |
Dec 26, 2023 | 50.15 | 51.28 | 49.77 | 50.82 | 13,889 | +1.14(+2.30%) |
Dec 22, 2023 | 48.98 | 49.87 | 48.70 | 49.68 | 38,444 | +0.83(+1.71%) |
Dec 21, 2023 | 48.94 | 49.81 | 48.70 | 48.85 | 22,127 | +0.13(+0.27%) |
Dec 20, 2023 | 48.94 | 50.43 | 48.53 | 48.72 | 25,310 | -0.69(-1.39%) |
Dec 19, 2023 | 48.52 | 49.49 | 48.45 | 49.40 | 27,206 | +1.76(+3.69%) |
Dec 18, 2023 | 47.92 | 48.32 | 47.27 | 47.64 | 23,032 | -0.38(-0.79%) |
Dec 15, 2023 | 50.05 | 50.05 | 47.56 | 48.02 | 48,734 | -1.67(-3.36%) |
Dec 14, 2023 | 50.03 | 50.17 | 49.28 | 49.69 | 35,933 | +0.58(+1.17%) |
Dec 13, 2023 | 48.12 | 49.70 | 47.80 | 49.11 | 29,845 | +1.26(+2.64%) |
Dec 12, 2023 | 47.71 | 48.69 | 47.71 | 47.85 | 11,154 | +0.11(+0.23%) |
Dec 11, 2023 | 47.27 | 47.99 | 47.00 | 47.74 | 11,686 | +0.77(+1.63%) |
Dec 08, 2023 | 46.71 | 47.15 | 46.43 | 46.98 | 22,452 | +0.57(+1.22%) |
Dec 07, 2023 | 46.46 | 46.76 | 46.21 | 46.41 | 10,360 | -0.12(-0.26%) |
Dec 06, 2023 | 47.18 | 47.83 | 46.20 | 46.53 | 19,617 | -0.52(-1.10%) |
Dec 05, 2023 | 47.28 | 47.45 | 46.96 | 47.05 | 15,807 | -0.59(-1.23%) |
Dec 04, 2023 | 47.01 | 48.51 | 47.01 | 47.63 | 26,336 | +0.12(+0.25%) |