Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 56.21 | 56.94 | 56.20 | 56.80 | 439,779 | +0.85(+1.52%) |
Feb 28, 2024 | 55.94 | 56.47 | 55.86 | 55.95 | 332,898 | -0.55(-0.97%) |
Feb 27, 2024 | 55.97 | 56.55 | 55.77 | 56.50 | 395,896 | +0.78(+1.40%) |
Feb 26, 2024 | 56.51 | 56.73 | 55.70 | 55.72 | 371,679 | -0.97(-1.71%) |
Feb 23, 2024 | 57.45 | 57.75 | 56.25 | 56.69 | 447,609 | -0.98(-1.70%) |
Feb 22, 2024 | 57.78 | 58.15 | 57.14 | 57.67 | 600,854 | +0.42(+0.73%) |
Feb 21, 2024 | 56.56 | 57.33 | 56.25 | 57.25 | 583,797 | +0.07(+0.12%) |
Feb 20, 2024 | 57.50 | 58.22 | 56.70 | 57.18 | 1,119,690 | +0.19(+0.33%) |
Feb 16, 2024 | 55.65 | 57.06 | 55.14 | 56.99 | 814,042 | +1.22(+2.19%) |
Feb 15, 2024 | 54.44 | 56.12 | 53.68 | 55.77 | 989,679 | +1.73(+3.20%) |
Feb 14, 2024 | 54.00 | 54.74 | 52.22 | 54.04 | 1,319,909 | +2.86(+5.59%) |
Feb 13, 2024 | 51.50 | 51.93 | 50.92 | 51.18 | 746,400 | -1.80(-3.40%) |
Feb 12, 2024 | 52.71 | 53.78 | 52.50 | 52.98 | 663,099 | +0.04(+0.08%) |
Feb 09, 2024 | 52.60 | 53.09 | 52.08 | 52.94 | 399,762 | +0.34(+0.65%) |
Feb 08, 2024 | 51.11 | 52.77 | 51.10 | 52.60 | 422,798 | +1.35(+2.63%) |
Feb 07, 2024 | 52.00 | 52.26 | 51.18 | 51.25 | 500,586 | -0.92(-1.76%) |
Feb 06, 2024 | 51.32 | 52.70 | 51.32 | 52.17 | 374,356 | +0.97(+1.89%) |
Feb 05, 2024 | 51.05 | 51.45 | 50.66 | 51.20 | 369,626 | -0.09(-0.18%) |
Feb 02, 2024 | 51.43 | 51.95 | 50.89 | 51.29 | 437,504 | -0.21(-0.41%) |
Feb 01, 2024 | 50.44 | 51.50 | 50.34 | 51.50 | 366,490 | +1.29(+2.57%) |
Jan 31, 2024 | 50.74 | 51.82 | 50.03 | 50.21 | 365,872 | -0.97(-1.90%) |
Jan 30, 2024 | 51.59 | 51.63 | 51.03 | 51.18 | 364,086 | -0.80(-1.54%) |
Jan 29, 2024 | 51.25 | 52.23 | 51.19 | 51.98 | 306,465 | +0.92(+1.80%) |
Jan 26, 2024 | 50.59 | 51.56 | 50.59 | 51.06 | 354,264 | +0.49(+0.97%) |
Jan 25, 2024 | 50.90 | 51.06 | 50.33 | 50.57 | 459,036 | +0.20(+0.40%) |
Jan 24, 2024 | 52.50 | 52.50 | 50.29 | 50.37 | 472,735 | -1.38(-2.67%) |
Jan 23, 2024 | 52.09 | 52.50 | 51.25 | 51.75 | 324,731 | +0.29(+0.56%) |
Jan 22, 2024 | 51.02 | 52.36 | 50.54 | 51.46 | 542,314 | +0.97(+1.92%) |
Jan 19, 2024 | 50.58 | 50.88 | 49.87 | 50.49 | 494,950 | +0.36(+0.72%) |
Jan 18, 2024 | 49.00 | 50.21 | 48.65 | 50.13 | 711,114 | +1.52(+3.13%) |
Jan 17, 2024 | 48.89 | 49.40 | 48.29 | 48.61 | 548,199 | -1.15(-2.31%) |
Jan 16, 2024 | 49.59 | 49.98 | 48.64 | 49.76 | 723,130 | -0.15(-0.30%) |
Jan 12, 2024 | 52.46 | 52.60 | 49.89 | 49.91 | 816,482 | -1.98(-3.82%) |
Jan 11, 2024 | 51.78 | 52.25 | 51.51 | 51.89 | 514,067 | -0.13(-0.25%) |
Jan 10, 2024 | 52.31 | 52.62 | 51.93 | 52.02 | 388,467 | -0.30(-0.57%) |
Jan 09, 2024 | 53.57 | 53.57 | 52.25 | 52.32 | 665,295 | -1.35(-2.52%) |
Jan 08, 2024 | 52.00 | 53.81 | 51.64 | 53.67 | 525,171 | +1.67(+3.21%) |
Jan 05, 2024 | 51.64 | 53.07 | 51.64 | 52.00 | 595,784 | -0.04(-0.08%) |
Jan 04, 2024 | 51.89 | 52.18 | 51.33 | 52.04 | 917,293 | +0.02(+0.04%) |
Jan 03, 2024 | 51.52 | 52.41 | 50.19 | 52.02 | 725,898 | -0.36(-0.69%) |
Jan 02, 2024 | 51.91 | 52.74 | 51.44 | 52.38 | 643,799 | +0.00(+0.00%) |
Dec 29, 2023 | 53.31 | 53.48 | 52.22 | 52.38 | 363,655 | -0.88(-1.65%) |
Dec 28, 2023 | 52.09 | 53.37 | 52.09 | 53.26 | 469,688 | +0.91(+1.74%) |
Dec 27, 2023 | 52.66 | 52.94 | 52.20 | 52.35 | 318,440 | -0.30(-0.57%) |
Dec 26, 2023 | 53.24 | 53.48 | 52.50 | 52.65 | 312,949 | -0.44(-0.83%) |
Dec 22, 2023 | 53.03 | 53.56 | 52.84 | 53.09 | 408,841 | +0.13(+0.25%) |
Dec 21, 2023 | 52.15 | 53.44 | 51.89 | 52.96 | 720,660 | +1.43(+2.78%) |
Dec 20, 2023 | 51.95 | 52.67 | 51.32 | 51.53 | 621,905 | -0.38(-0.73%) |
Dec 19, 2023 | 51.57 | 52.24 | 51.57 | 51.91 | 527,979 | +0.55(+1.07%) |
Dec 18, 2023 | 51.71 | 51.81 | 51.03 | 51.36 | 504,060 | -0.20(-0.39%) |
Dec 15, 2023 | 52.43 | 52.75 | 51.30 | 51.56 | 654,714 | -0.87(-1.66%) |
Dec 14, 2023 | 51.23 | 52.64 | 50.99 | 52.43 | 697,970 | +2.08(+4.13%) |
Dec 13, 2023 | 48.83 | 50.39 | 48.48 | 50.35 | 675,108 | +1.59(+3.26%) |
Dec 12, 2023 | 48.80 | 49.28 | 47.95 | 48.76 | 590,883 | -0.23(-0.47%) |
Dec 11, 2023 | 48.86 | 49.50 | 48.57 | 48.99 | 713,414 | -0.08(-0.16%) |
Dec 08, 2023 | 48.00 | 49.34 | 47.58 | 49.07 | 651,985 | +1.08(+2.25%) |
Dec 07, 2023 | 47.42 | 48.30 | 47.07 | 47.99 | 524,878 | +0.63(+1.33%) |
Dec 06, 2023 | 48.48 | 48.79 | 47.33 | 47.36 | 436,012 | -0.53(-1.11%) |
Dec 05, 2023 | 48.19 | 48.54 | 47.64 | 47.89 | 437,558 | -0.73(-1.50%) |
Dec 04, 2023 | 48.55 | 48.98 | 47.94 | 48.62 | 747,917 | -0.30(-0.61%) |