Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 47.66 | 47.91 | 47.07 | 47.29 | 549,143 | +0.03(+0.06%) |
Feb 28, 2024 | 47.61 | 47.84 | 47.10 | 47.26 | 391,010 | -0.63(-1.32%) |
Feb 27, 2024 | 47.48 | 47.95 | 47.30 | 47.89 | 393,441 | +0.44(+0.94%) |
Feb 26, 2024 | 48.16 | 48.19 | 47.25 | 47.45 | 289,102 | -1.01(-2.08%) |
Feb 23, 2024 | 48.51 | 48.78 | 48.29 | 48.46 | 246,890 | -0.14(-0.28%) |
Feb 22, 2024 | 48.37 | 48.64 | 47.79 | 48.60 | 472,254 | -0.08(-0.16%) |
Feb 21, 2024 | 48.49 | 48.77 | 48.34 | 48.67 | 362,669 | +0.39(+0.82%) |
Feb 20, 2024 | 48.18 | 49.17 | 47.90 | 48.28 | 475,566 | +0.09(+0.18%) |
Feb 16, 2024 | 48.54 | 48.68 | 47.87 | 48.19 | 596,945 | -0.37(-0.75%) |
Feb 15, 2024 | 46.53 | 48.71 | 46.17 | 48.56 | 759,224 | +2.47(+5.35%) |
Feb 14, 2024 | 46.21 | 46.31 | 45.79 | 46.09 | 323,614 | +0.11(+0.24%) |
Feb 13, 2024 | 46.53 | 46.58 | 45.55 | 45.98 | 605,211 | -0.99(-2.10%) |
Feb 12, 2024 | 46.82 | 47.22 | 46.67 | 46.97 | 443,693 | +0.29(+0.61%) |
Feb 09, 2024 | 46.44 | 46.73 | 46.18 | 46.68 | 269,645 | +0.22(+0.47%) |
Feb 08, 2024 | 45.89 | 46.48 | 45.76 | 46.46 | 308,086 | +0.45(+0.99%) |
Feb 07, 2024 | 46.61 | 46.61 | 45.87 | 46.01 | 274,698 | -0.44(-0.96%) |
Feb 06, 2024 | 46.19 | 46.71 | 46.19 | 46.45 | 313,689 | +0.10(+0.21%) |
Feb 05, 2024 | 46.71 | 46.86 | 46.04 | 46.36 | 361,540 | -1.01(-2.13%) |
Feb 02, 2024 | 47.35 | 47.82 | 46.60 | 47.36 | 521,694 | -0.71(-1.48%) |
Feb 01, 2024 | 47.45 | 48.11 | 47.12 | 48.07 | 344,215 | +0.58(+1.23%) |
Jan 31, 2024 | 48.20 | 48.55 | 47.21 | 47.49 | 714,625 | -0.44(-0.93%) |
Jan 30, 2024 | 47.87 | 48.15 | 47.59 | 47.93 | 269,471 | -0.06(-0.12%) |
Jan 29, 2024 | 47.12 | 48.06 | 46.97 | 47.99 | 488,718 | +0.83(+1.76%) |
Jan 26, 2024 | 47.73 | 47.80 | 47.11 | 47.16 | 254,538 | -0.16(-0.33%) |
Jan 25, 2024 | 47.44 | 47.81 | 46.97 | 47.32 | 524,565 | +0.54(+1.16%) |
Jan 24, 2024 | 48.07 | 48.27 | 46.49 | 46.78 | 2,267,655 | -0.97(-2.03%) |
Jan 23, 2024 | 47.45 | 47.83 | 46.84 | 47.75 | 689,780 | +0.50(+1.07%) |
Jan 22, 2024 | 47.25 | 47.54 | 46.82 | 47.24 | 655,344 | +0.45(+0.97%) |
Jan 19, 2024 | 46.92 | 47.00 | 46.33 | 46.79 | 552,685 | -0.04(-0.08%) |
Jan 18, 2024 | 47.21 | 47.28 | 46.51 | 46.83 | 556,526 | -0.38(-0.79%) |
Jan 17, 2024 | 47.12 | 47.76 | 46.90 | 47.20 | 481,933 | -0.38(-0.79%) |
Jan 16, 2024 | 48.75 | 48.69 | 47.55 | 47.58 | 556,774 | -1.46(-2.98%) |
Jan 12, 2024 | 49.38 | 49.63 | 48.85 | 49.04 | 344,037 | +0.00(+0.00%) |
Jan 11, 2024 | 50.63 | 50.63 | 48.96 | 49.04 | 280,325 | -1.59(-3.14%) |
Jan 10, 2024 | 50.88 | 51.12 | 50.57 | 50.63 | 333,613 | -0.17(-0.33%) |
Jan 09, 2024 | 50.25 | 50.82 | 49.92 | 50.80 | 382,422 | +0.10(+0.19%) |
Jan 08, 2024 | 50.23 | 50.71 | 50.02 | 50.70 | 351,620 | +0.59(+1.18%) |
Jan 05, 2024 | 49.93 | 50.68 | 49.93 | 50.11 | 335,630 | -0.13(-0.26%) |
Jan 04, 2024 | 50.04 | 50.56 | 49.91 | 50.23 | 572,712 | -0.28(-0.55%) |
Jan 03, 2024 | 50.67 | 50.92 | 49.99 | 50.51 | 322,332 | +0.02(+0.04%) |
Jan 02, 2024 | 50.23 | 50.83 | 50.07 | 50.49 | 595,639 | +0.27(+0.53%) |
Dec 29, 2023 | 50.58 | 50.69 | 50.05 | 50.22 | 404,524 | -0.53(-1.05%) |
Dec 28, 2023 | 50.14 | 50.93 | 49.99 | 50.76 | 262,684 | +0.33(+0.65%) |
Dec 27, 2023 | 50.88 | 50.88 | 50.28 | 50.43 | 285,635 | -0.25(-0.49%) |
Dec 26, 2023 | 50.77 | 51.07 | 50.61 | 50.68 | 233,653 | +0.17(+0.33%) |
Dec 22, 2023 | 50.60 | 51.37 | 50.45 | 50.51 | 251,080 | +0.19(+0.37%) |
Dec 21, 2023 | 50.57 | 50.88 | 49.91 | 50.32 | 312,530 | -0.10(-0.20%) |
Dec 20, 2023 | 51.07 | 51.29 | 50.39 | 50.42 | 606,462 | -0.52(-1.03%) |
Dec 19, 2023 | 49.82 | 50.97 | 49.72 | 50.94 | 481,464 | +1.03(+2.06%) |
Dec 18, 2023 | 50.56 | 50.56 | 49.70 | 49.92 | 503,320 | -0.25(-0.49%) |
Dec 15, 2023 | 51.11 | 51.33 | 49.67 | 50.16 | 1,458,795 | -1.20(-2.34%) |
Dec 14, 2023 | 52.42 | 53.03 | 51.21 | 51.37 | 456,004 | -0.90(-1.72%) |
Dec 13, 2023 | 50.12 | 52.33 | 49.92 | 52.27 | 399,397 | +2.01(+4.00%) |
Dec 12, 2023 | 50.57 | 50.67 | 49.99 | 50.26 | 251,725 | -0.20(-0.39%) |
Dec 11, 2023 | 50.42 | 50.55 | 49.93 | 50.45 | 319,841 | -0.13(-0.25%) |
Dec 08, 2023 | 50.82 | 50.85 | 50.27 | 50.58 | 365,935 | -0.14(-0.27%) |
Dec 07, 2023 | 50.40 | 50.86 | 50.29 | 50.72 | 353,818 | +0.18(+0.35%) |
Dec 06, 2023 | 50.47 | 51.09 | 50.47 | 50.54 | 284,686 | +0.03(+0.06%) |
Dec 05, 2023 | 50.06 | 50.52 | 49.55 | 50.51 | 416,713 | +0.47(+0.94%) |
Dec 04, 2023 | 50.14 | 50.59 | 49.86 | 50.04 | 438,069 | -0.10(-0.19%) |