Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 53.44 | 53.44 | 52.35 | 53.04 | 563,807 | +0.18(+0.34%) |
Feb 28, 2024 | 51.79 | 53.28 | 51.79 | 52.86 | 499,512 | +0.80(+1.54%) |
Feb 27, 2024 | 51.97 | 52.20 | 51.63 | 52.06 | 313,372 | +0.27(+0.52%) |
Feb 26, 2024 | 51.93 | 52.37 | 51.76 | 51.79 | 353,010 | -0.56(-1.08%) |
Feb 23, 2024 | 51.79 | 52.91 | 51.78 | 52.35 | 353,147 | +0.56(+1.09%) |
Feb 22, 2024 | 52.15 | 52.29 | 51.47 | 51.79 | 534,886 | -0.38(-0.72%) |
Feb 21, 2024 | 51.60 | 52.31 | 51.41 | 52.16 | 455,645 | +0.74(+1.44%) |
Feb 20, 2024 | 51.31 | 51.77 | 51.17 | 51.42 | 574,825 | -0.42(-0.80%) |
Feb 16, 2024 | 52.75 | 52.87 | 51.81 | 51.84 | 755,820 | -1.10(-2.08%) |
Feb 15, 2024 | 52.08 | 52.97 | 51.82 | 52.94 | 737,394 | +1.26(+2.43%) |
Feb 14, 2024 | 51.73 | 51.80 | 50.92 | 51.68 | 765,880 | +0.47(+0.91%) |
Feb 13, 2024 | 51.59 | 52.35 | 50.81 | 51.21 | 885,443 | -1.32(-2.51%) |
Feb 12, 2024 | 51.65 | 52.89 | 51.64 | 52.53 | 982,037 | +1.30(+2.53%) |
Feb 09, 2024 | 54.08 | 54.08 | 50.15 | 51.23 | 1,100,750 | -1.15(-2.19%) |
Feb 08, 2024 | 52.44 | 52.66 | 51.53 | 52.38 | 740,011 | -0.23(-0.43%) |
Feb 07, 2024 | 53.39 | 53.39 | 52.49 | 52.61 | 521,727 | -0.72(-1.36%) |
Feb 06, 2024 | 53.01 | 53.79 | 53.01 | 53.33 | 573,234 | +0.32(+0.60%) |
Feb 05, 2024 | 53.73 | 53.73 | 52.54 | 53.02 | 354,193 | -1.15(-2.12%) |
Feb 02, 2024 | 54.17 | 54.76 | 54.13 | 54.16 | 469,127 | -0.42(-0.76%) |
Feb 01, 2024 | 54.61 | 54.75 | 53.61 | 54.58 | 490,610 | -0.03(-0.05%) |
Jan 31, 2024 | 55.65 | 55.89 | 54.54 | 54.61 | 513,228 | -1.04(-1.87%) |
Jan 30, 2024 | 54.97 | 55.74 | 54.97 | 55.65 | 314,924 | +0.55(+1.01%) |
Jan 29, 2024 | 54.87 | 55.19 | 54.68 | 55.09 | 382,346 | +0.05(+0.09%) |
Jan 26, 2024 | 55.01 | 55.22 | 54.68 | 55.05 | 336,697 | +0.32(+0.58%) |
Jan 25, 2024 | 55.08 | 55.20 | 54.12 | 54.73 | 391,182 | +0.24(+0.44%) |
Jan 24, 2024 | 54.51 | 54.99 | 54.29 | 54.49 | 319,475 | +0.44(+0.81%) |
Jan 23, 2024 | 54.77 | 55.01 | 54.00 | 54.06 | 554,633 | -0.57(-1.05%) |
Jan 22, 2024 | 55.16 | 55.43 | 54.46 | 54.63 | 585,383 | -0.03(-0.05%) |
Jan 19, 2024 | 53.22 | 54.67 | 53.00 | 54.66 | 775,033 | +1.71(+3.23%) |
Jan 18, 2024 | 52.43 | 52.96 | 52.09 | 52.95 | 379,828 | +0.68(+1.31%) |
Jan 17, 2024 | 51.75 | 52.43 | 51.74 | 52.26 | 404,918 | +0.00(+0.00%) |
Jan 16, 2024 | 52.75 | 53.11 | 52.08 | 52.26 | 406,888 | -0.76(-1.44%) |
Jan 12, 2024 | 52.97 | 53.22 | 52.53 | 53.03 | 428,308 | +0.70(+1.34%) |
Jan 11, 2024 | 52.42 | 52.66 | 51.54 | 52.32 | 505,058 | -0.27(-0.51%) |
Jan 10, 2024 | 51.95 | 52.64 | 51.95 | 52.59 | 388,485 | +0.61(+1.18%) |
Jan 09, 2024 | 52.18 | 52.22 | 51.41 | 51.98 | 499,328 | -0.87(-1.65%) |
Jan 08, 2024 | 52.54 | 52.92 | 52.31 | 52.85 | 422,250 | +0.52(+1.00%) |
Jan 05, 2024 | 52.50 | 53.37 | 52.24 | 52.32 | 510,738 | -0.30(-0.56%) |
Jan 04, 2024 | 52.38 | 52.74 | 52.18 | 52.62 | 578,401 | +0.49(+0.93%) |
Jan 03, 2024 | 51.87 | 52.59 | 51.47 | 52.13 | 609,751 | -0.24(-0.45%) |
Jan 02, 2024 | 52.01 | 52.43 | 51.71 | 52.37 | 359,778 | +0.16(+0.30%) |
Dec 29, 2023 | 52.89 | 52.89 | 52.21 | 52.21 | 371,317 | -0.58(-1.11%) |
Dec 28, 2023 | 52.61 | 53.12 | 52.42 | 52.80 | 246,459 | +0.09(+0.17%) |
Dec 27, 2023 | 52.69 | 52.97 | 52.61 | 52.71 | 260,516 | -0.04(-0.08%) |
Dec 26, 2023 | 52.83 | 53.10 | 52.57 | 52.75 | 251,026 | +0.08(+0.15%) |
Dec 22, 2023 | 52.50 | 52.86 | 52.46 | 52.67 | 360,000 | +0.42(+0.80%) |
Dec 21, 2023 | 51.71 | 52.34 | 51.41 | 52.25 | 501,775 | +0.78(+1.52%) |
Dec 20, 2023 | 51.59 | 52.46 | 51.37 | 51.47 | 658,101 | -0.11(-0.21%) |
Dec 19, 2023 | 50.80 | 51.92 | 50.59 | 51.58 | 553,602 | +0.93(+1.84%) |
Dec 18, 2023 | 50.58 | 51.09 | 50.32 | 50.65 | 461,433 | +0.26(+0.51%) |
Dec 15, 2023 | 51.95 | 51.95 | 50.32 | 50.39 | 1,826,951 | -1.49(-2.86%) |
Dec 14, 2023 | 51.96 | 52.24 | 51.34 | 51.88 | 609,139 | +0.68(+1.33%) |
Dec 13, 2023 | 49.97 | 51.23 | 49.87 | 51.19 | 658,185 | +1.50(+3.03%) |
Dec 12, 2023 | 49.37 | 50.11 | 49.17 | 49.69 | 342,068 | +0.22(+0.44%) |
Dec 11, 2023 | 48.92 | 49.68 | 48.92 | 49.47 | 357,884 | +0.50(+1.03%) |
Dec 08, 2023 | 48.37 | 49.22 | 48.24 | 48.97 | 402,189 | +0.59(+1.23%) |
Dec 07, 2023 | 47.91 | 48.39 | 47.60 | 48.37 | 445,032 | +0.68(+1.43%) |
Dec 06, 2023 | 48.25 | 48.77 | 47.60 | 47.69 | 439,224 | -0.34(-0.70%) |
Dec 05, 2023 | 48.81 | 48.89 | 48.00 | 48.03 | 365,272 | -0.86(-1.76%) |
Dec 04, 2023 | 48.50 | 49.13 | 48.50 | 48.89 | 412,560 | +0.33(+0.67%) |