Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 47.66 | 48.08 | 46.30 | 46.55 | 600,746 | -0.58(-1.23%) |
Feb 28, 2024 | 47.12 | 47.68 | 47.11 | 47.13 | 327,416 | -0.08(-0.17%) |
Feb 27, 2024 | 47.18 | 47.70 | 46.88 | 47.21 | 383,925 | +0.36(+0.77%) |
Feb 26, 2024 | 47.63 | 47.92 | 46.58 | 46.85 | 443,882 | -1.04(-2.17%) |
Feb 23, 2024 | 47.25 | 48.33 | 46.88 | 47.89 | 567,437 | +0.18(+0.38%) |
Feb 22, 2024 | 48.06 | 48.32 | 47.29 | 47.71 | 393,108 | -0.09(-0.19%) |
Feb 21, 2024 | 47.71 | 47.93 | 47.06 | 47.80 | 331,377 | +0.17(+0.36%) |
Feb 20, 2024 | 46.96 | 48.01 | 46.93 | 47.63 | 359,964 | +0.00(+0.00%) |
Feb 16, 2024 | 48.24 | 48.53 | 47.55 | 47.63 | 427,894 | -1.20(-2.46%) |
Feb 15, 2024 | 47.76 | 49.68 | 47.76 | 48.83 | 643,120 | +1.30(+2.74%) |
Feb 14, 2024 | 46.98 | 48.32 | 45.94 | 47.53 | 899,222 | +0.89(+1.91%) |
Feb 13, 2024 | 46.20 | 47.30 | 44.52 | 46.64 | 1,765,908 | -6.82(-12.76%) |
Feb 12, 2024 | 53.11 | 54.73 | 53.05 | 53.46 | 783,616 | +0.76(+1.44%) |
Feb 09, 2024 | 52.69 | 52.84 | 51.76 | 52.70 | 304,301 | +0.06(+0.11%) |
Feb 08, 2024 | 52.00 | 52.64 | 51.50 | 52.64 | 309,741 | +0.34(+0.65%) |
Feb 07, 2024 | 51.87 | 52.51 | 51.60 | 52.30 | 295,360 | +0.82(+1.59%) |
Feb 06, 2024 | 51.13 | 51.83 | 51.08 | 51.48 | 496,790 | +0.29(+0.57%) |
Feb 05, 2024 | 51.00 | 51.51 | 50.51 | 51.19 | 285,726 | +0.06(+0.12%) |
Feb 02, 2024 | 50.26 | 51.35 | 50.16 | 51.13 | 290,831 | +0.28(+0.55%) |
Feb 01, 2024 | 51.47 | 51.94 | 49.69 | 50.85 | 338,477 | -0.92(-1.78%) |
Jan 31, 2024 | 53.18 | 53.44 | 51.65 | 51.77 | 538,823 | -1.59(-2.98%) |
Jan 30, 2024 | 53.39 | 53.70 | 53.22 | 53.36 | 228,630 | -0.25(-0.47%) |
Jan 29, 2024 | 53.69 | 53.69 | 53.11 | 53.61 | 253,997 | -0.11(-0.20%) |
Jan 26, 2024 | 53.50 | 54.06 | 53.42 | 53.72 | 313,618 | +0.14(+0.26%) |
Jan 25, 2024 | 52.32 | 53.58 | 52.17 | 53.58 | 372,496 | +1.68(+3.24%) |
Jan 24, 2024 | 51.59 | 52.28 | 51.50 | 51.90 | 215,350 | +0.70(+1.37%) |
Jan 23, 2024 | 51.84 | 52.25 | 51.16 | 51.20 | 270,990 | -0.17(-0.33%) |
Jan 22, 2024 | 51.44 | 52.09 | 51.31 | 51.37 | 326,042 | +0.34(+0.67%) |
Jan 19, 2024 | 50.39 | 51.08 | 49.79 | 51.03 | 399,465 | +1.03(+2.06%) |
Jan 18, 2024 | 49.56 | 50.39 | 48.92 | 50.00 | 551,684 | +0.70(+1.42%) |
Jan 17, 2024 | 49.08 | 49.97 | 49.08 | 49.30 | 468,646 | -0.50(-1.00%) |
Jan 16, 2024 | 51.60 | 51.60 | 49.67 | 49.80 | 462,831 | -1.66(-3.23%) |
Jan 12, 2024 | 52.01 | 52.23 | 51.10 | 51.46 | 262,422 | -0.25(-0.48%) |
Jan 11, 2024 | 52.07 | 52.30 | 51.35 | 51.71 | 300,158 | -0.82(-1.56%) |
Jan 10, 2024 | 51.77 | 52.53 | 51.67 | 52.53 | 405,286 | +0.83(+1.61%) |
Jan 09, 2024 | 52.47 | 52.66 | 51.69 | 51.70 | 405,424 | -1.51(-2.84%) |
Jan 08, 2024 | 52.83 | 53.31 | 52.42 | 53.21 | 278,012 | +0.32(+0.61%) |
Jan 05, 2024 | 52.14 | 53.83 | 52.14 | 52.89 | 553,968 | +0.53(+1.01%) |
Jan 04, 2024 | 51.72 | 52.69 | 51.52 | 52.36 | 484,257 | +0.73(+1.41%) |
Jan 03, 2024 | 51.95 | 52.33 | 50.89 | 51.63 | 407,022 | -1.20(-2.27%) |
Jan 02, 2024 | 52.64 | 53.41 | 52.50 | 52.83 | 339,448 | -0.09(-0.17%) |
Dec 29, 2023 | 53.74 | 53.80 | 52.85 | 52.92 | 238,215 | -0.81(-1.51%) |
Dec 28, 2023 | 53.33 | 53.93 | 53.33 | 53.73 | 179,828 | +0.15(+0.28%) |
Dec 27, 2023 | 54.29 | 54.29 | 53.36 | 53.58 | 193,496 | -0.53(-0.98%) |
Dec 26, 2023 | 53.52 | 54.21 | 53.50 | 54.11 | 193,309 | +0.50(+0.93%) |
Dec 22, 2023 | 53.57 | 54.28 | 53.51 | 53.61 | 194,310 | -0.02(-0.04%) |
Dec 21, 2023 | 53.23 | 53.65 | 52.77 | 53.63 | 241,174 | +0.74(+1.40%) |
Dec 20, 2023 | 53.70 | 54.30 | 52.88 | 52.89 | 286,496 | -0.86(-1.60%) |
Dec 19, 2023 | 53.00 | 53.84 | 52.61 | 53.75 | 590,667 | +1.06(+2.01%) |
Dec 18, 2023 | 53.47 | 53.47 | 52.46 | 52.69 | 415,913 | -0.29(-0.55%) |
Dec 15, 2023 | 53.99 | 54.19 | 52.61 | 52.98 | 1,187,082 | -1.67(-3.06%) |
Dec 14, 2023 | 55.23 | 56.24 | 54.36 | 54.65 | 492,560 | +0.20(+0.37%) |
Dec 13, 2023 | 52.79 | 54.87 | 52.78 | 54.45 | 383,406 | +1.42(+2.68%) |
Dec 12, 2023 | 52.80 | 53.45 | 52.76 | 53.03 | 244,490 | -0.03(-0.06%) |
Dec 11, 2023 | 53.00 | 53.82 | 52.94 | 53.06 | 345,773 | -0.17(-0.32%) |
Dec 08, 2023 | 52.31 | 53.48 | 52.31 | 53.23 | 222,364 | +0.74(+1.41%) |
Dec 07, 2023 | 52.40 | 52.81 | 52.24 | 52.49 | 281,454 | +0.26(+0.50%) |
Dec 06, 2023 | 52.74 | 53.50 | 52.19 | 52.23 | 204,652 | -0.11(-0.21%) |
Dec 05, 2023 | 52.96 | 53.06 | 52.30 | 52.34 | 307,256 | -1.04(-1.95%) |
Dec 04, 2023 | 52.37 | 53.50 | 52.37 | 53.38 | 256,387 | +0.77(+1.46%) |