Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 47.78 | 50.04 | 44.75 | 50.01 | 2,512,878 | -1.22(-2.38%) |
Feb 28, 2024 | 50.88 | 52.13 | 49.45 | 51.23 | 938,610 | -0.22(-0.43%) |
Feb 27, 2024 | 50.97 | 51.86 | 50.76 | 51.45 | 719,014 | +0.45(+0.88%) |
Feb 26, 2024 | 52.00 | 53.18 | 50.82 | 51.00 | 527,679 | -1.00(-1.92%) |
Feb 23, 2024 | 51.17 | 52.10 | 50.44 | 52.00 | 413,634 | +0.70(+1.36%) |
Feb 22, 2024 | 53.26 | 55.00 | 50.89 | 51.30 | 1,137,428 | -0.68(-1.31%) |
Feb 21, 2024 | 49.02 | 52.94 | 49.02 | 51.98 | 1,509,638 | +2.74(+5.56%) |
Feb 20, 2024 | 49.00 | 50.05 | 48.63 | 49.24 | 488,037 | -0.01(-0.02%) |
Feb 16, 2024 | 49.72 | 50.50 | 49.10 | 49.25 | 443,575 | -0.53(-1.06%) |
Feb 15, 2024 | 50.50 | 50.82 | 48.78 | 49.78 | 434,126 | -0.07(-0.14%) |
Feb 14, 2024 | 49.40 | 50.28 | 48.47 | 49.85 | 475,101 | +1.72(+3.57%) |
Feb 13, 2024 | 49.04 | 49.35 | 47.85 | 48.13 | 297,894 | -2.57(-5.07%) |
Feb 12, 2024 | 48.00 | 51.09 | 48.00 | 50.70 | 606,249 | +2.84(+5.93%) |
Feb 09, 2024 | 47.79 | 48.38 | 47.36 | 47.86 | 322,083 | -0.14(-0.29%) |
Feb 08, 2024 | 46.04 | 48.75 | 45.70 | 48.00 | 489,521 | +2.09(+4.55%) |
Feb 07, 2024 | 46.88 | 46.89 | 45.65 | 45.91 | 296,202 | -0.50(-1.08%) |
Feb 06, 2024 | 45.34 | 47.00 | 45.08 | 46.41 | 403,978 | +1.26(+2.79%) |
Feb 05, 2024 | 45.58 | 45.98 | 44.01 | 45.15 | 715,198 | -0.94(-2.04%) |
Feb 02, 2024 | 46.57 | 46.76 | 45.60 | 46.09 | 448,220 | -0.58(-1.24%) |
Feb 01, 2024 | 46.47 | 46.91 | 45.42 | 46.67 | 701,255 | +0.28(+0.60%) |
Jan 31, 2024 | 47.59 | 48.44 | 46.29 | 46.39 | 474,115 | -1.11(-2.34%) |
Jan 30, 2024 | 48.50 | 48.54 | 47.43 | 47.50 | 311,001 | -0.92(-1.90%) |
Jan 29, 2024 | 46.60 | 48.76 | 46.46 | 48.42 | 662,657 | +1.89(+4.06%) |
Jan 26, 2024 | 46.72 | 47.37 | 46.25 | 46.53 | 332,575 | +0.13(+0.28%) |
Jan 25, 2024 | 44.71 | 46.44 | 44.71 | 46.40 | 616,465 | +1.60(+3.57%) |
Jan 24, 2024 | 46.66 | 46.66 | 44.77 | 44.80 | 523,091 | -0.81(-1.78%) |
Jan 23, 2024 | 47.59 | 48.03 | 45.10 | 45.61 | 828,773 | -1.99(-4.18%) |
Jan 22, 2024 | 46.46 | 49.24 | 46.46 | 47.60 | 1,008,134 | +1.28(+2.76%) |
Jan 19, 2024 | 47.17 | 47.17 | 44.31 | 46.32 | 1,369,100 | +0.20(+0.43%) |
Jan 18, 2024 | 43.95 | 47.72 | 43.00 | 46.12 | 4,588,039 | -3.86(-7.72%) |
Jan 17, 2024 | 48.61 | 50.19 | 47.88 | 49.98 | 2,443,191 | +0.55(+1.11%) |
Jan 16, 2024 | 47.12 | 49.78 | 47.11 | 49.43 | 1,247,071 | +1.55(+3.24%) |
Jan 12, 2024 | 48.39 | 48.69 | 46.99 | 47.88 | 1,668,949 | +0.34(+0.72%) |
Jan 11, 2024 | 47.83 | 47.88 | 46.89 | 47.54 | 1,124,152 | -0.11(-0.23%) |
Jan 10, 2024 | 46.51 | 48.00 | 46.45 | 47.65 | 945,497 | +1.01(+2.17%) |
Jan 09, 2024 | 47.23 | 47.65 | 46.59 | 46.64 | 552,564 | -0.79(-1.67%) |
Jan 08, 2024 | 45.70 | 47.90 | 45.70 | 47.43 | 781,996 | +1.73(+3.79%) |
Jan 05, 2024 | 45.60 | 46.41 | 45.58 | 45.70 | 302,803 | -0.49(-1.06%) |
Jan 04, 2024 | 46.00 | 46.52 | 45.55 | 46.19 | 319,043 | -0.10(-0.22%) |
Jan 03, 2024 | 46.74 | 47.69 | 45.92 | 46.29 | 690,610 | -1.09(-2.30%) |
Jan 02, 2024 | 48.43 | 48.55 | 46.75 | 47.38 | 1,159,853 | -1.35(-2.77%) |
Dec 29, 2023 | 49.30 | 49.81 | 48.60 | 48.73 | 481,833 | -0.77(-1.56%) |
Dec 28, 2023 | 50.61 | 50.94 | 49.06 | 49.50 | 563,518 | -0.56(-1.12%) |
Dec 27, 2023 | 49.52 | 51.01 | 49.30 | 50.06 | 724,973 | +1.03(+2.10%) |
Dec 26, 2023 | 46.50 | 49.13 | 46.50 | 49.03 | 339,571 | +2.72(+5.87%) |
Dec 22, 2023 | 46.16 | 47.18 | 45.70 | 46.31 | 716,382 | -0.49(-1.05%) |
Dec 21, 2023 | 47.91 | 48.43 | 45.82 | 46.80 | 1,559,419 | -0.95(-1.99%) |
Dec 20, 2023 | 48.85 | 49.63 | 47.71 | 47.75 | 524,827 | -1.29(-2.63%) |
Dec 19, 2023 | 49.22 | 49.44 | 48.35 | 49.04 | 724,201 | +0.34(+0.70%) |
Dec 18, 2023 | 48.80 | 50.19 | 48.46 | 48.70 | 1,045,589 | +0.02(+0.04%) |
Dec 15, 2023 | 50.90 | 51.09 | 48.33 | 48.68 | 2,033,012 | -1.30(-2.60%) |
Dec 14, 2023 | 48.84 | 52.12 | 48.63 | 49.98 | 956,002 | +1.52(+3.14%) |
Dec 13, 2023 | 48.73 | 49.45 | 46.73 | 48.46 | 613,226 | -0.30(-0.62%) |
Dec 12, 2023 | 48.07 | 49.06 | 47.60 | 48.76 | 313,617 | +0.51(+1.06%) |
Dec 11, 2023 | 47.80 | 48.92 | 47.51 | 48.25 | 360,563 | +0.34(+0.71%) |
Dec 08, 2023 | 47.40 | 48.30 | 46.64 | 47.91 | 242,442 | +0.51(+1.08%) |
Dec 07, 2023 | 47.15 | 48.48 | 47.00 | 47.40 | 366,893 | +0.23(+0.49%) |
Dec 06, 2023 | 49.04 | 49.10 | 46.61 | 47.17 | 564,011 | -1.86(-3.79%) |
Dec 05, 2023 | 48.06 | 49.56 | 48.06 | 49.03 | 461,946 | +0.35(+0.72%) |
Dec 04, 2023 | 48.26 | 49.06 | 47.80 | 48.68 | 772,763 | +0.23(+0.47%) |