Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 54.05 | 54.42 | 53.45 | 54.32 | 42,849 | +0.97(+1.82%) |
Feb 28, 2024 | 52.93 | 53.55 | 52.93 | 53.35 | 33,563 | +0.18(+0.34%) |
Feb 27, 2024 | 53.69 | 53.69 | 53.11 | 53.17 | 36,296 | -0.15(-0.28%) |
Feb 26, 2024 | 53.15 | 53.57 | 52.94 | 53.32 | 71,699 | +0.69(+1.31%) |
Feb 23, 2024 | 53.50 | 53.56 | 52.37 | 52.63 | 115,696 | -0.58(-1.09%) |
Feb 22, 2024 | 53.03 | 53.47 | 52.68 | 53.21 | 71,347 | +2.21(+4.33%) |
Feb 21, 2024 | 51.02 | 51.02 | 50.29 | 51.00 | 55,684 | -0.59(-1.14%) |
Feb 20, 2024 | 52.38 | 52.42 | 51.00 | 51.59 | 92,311 | -1.46(-2.75%) |
Feb 16, 2024 | 53.55 | 53.85 | 52.89 | 53.05 | 61,722 | -0.03(-0.06%) |
Feb 15, 2024 | 53.30 | 53.46 | 52.80 | 53.08 | 71,120 | +0.26(+0.49%) |
Feb 14, 2024 | 52.03 | 52.83 | 52.00 | 52.82 | 58,696 | +1.59(+3.10%) |
Feb 13, 2024 | 51.09 | 51.95 | 50.64 | 51.23 | 45,626 | -1.45(-2.75%) |
Feb 12, 2024 | 52.64 | 53.53 | 52.50 | 52.68 | 45,182 | +0.06(+0.11%) |
Feb 09, 2024 | 51.35 | 52.68 | 51.30 | 52.62 | 48,758 | +1.59(+3.12%) |
Feb 08, 2024 | 50.04 | 51.46 | 50.04 | 51.03 | 67,233 | +0.94(+1.88%) |
Feb 07, 2024 | 49.97 | 50.28 | 49.37 | 50.09 | 61,109 | +0.33(+0.66%) |
Feb 06, 2024 | 50.58 | 50.58 | 49.19 | 49.76 | 65,217 | -0.69(-1.37%) |
Feb 05, 2024 | 50.17 | 50.69 | 49.81 | 50.45 | 48,129 | +0.44(+0.88%) |
Feb 02, 2024 | 49.41 | 50.12 | 49.38 | 50.01 | 60,118 | +0.56(+1.13%) |
Feb 01, 2024 | 49.32 | 49.56 | 48.76 | 49.45 | 51,092 | +0.39(+0.79%) |
Jan 31, 2024 | 49.30 | 50.06 | 48.83 | 49.06 | 57,049 | -1.00(-2.00%) |
Jan 30, 2024 | 50.60 | 50.81 | 49.88 | 50.06 | 62,599 | -0.72(-1.43%) |
Jan 29, 2024 | 50.39 | 50.78 | 49.96 | 50.78 | 49,985 | +0.57(+1.15%) |
Jan 26, 2024 | 50.77 | 50.93 | 50.11 | 50.21 | 68,478 | -1.46(-2.83%) |
Jan 25, 2024 | 52.55 | 52.69 | 51.43 | 51.67 | 68,511 | -0.06(-0.12%) |
Jan 24, 2024 | 51.86 | 52.55 | 51.52 | 51.73 | 64,655 | +0.55(+1.07%) |
Jan 23, 2024 | 51.11 | 51.25 | 50.64 | 51.18 | 40,575 | +0.16(+0.31%) |
Jan 22, 2024 | 51.00 | 51.45 | 50.65 | 51.02 | 70,204 | +0.46(+0.90%) |
Jan 19, 2024 | 49.31 | 50.59 | 49.12 | 50.56 | 92,822 | +1.87(+3.85%) |
Jan 18, 2024 | 48.30 | 48.87 | 48.12 | 48.69 | 58,831 | +1.53(+3.25%) |
Jan 17, 2024 | 47.19 | 47.23 | 46.49 | 47.16 | 37,036 | -0.55(-1.15%) |
Jan 16, 2024 | 47.07 | 47.91 | 46.88 | 47.71 | 45,488 | +0.66(+1.40%) |
Jan 12, 2024 | 47.39 | 47.50 | 46.78 | 47.05 | 25,406 | -0.25(-0.53%) |
Jan 11, 2024 | 47.17 | 47.50 | 46.31 | 47.30 | 46,112 | +0.14(+0.30%) |
Jan 10, 2024 | 47.48 | 47.48 | 46.53 | 47.16 | 38,795 | -0.21(-0.44%) |
Jan 09, 2024 | 46.78 | 47.64 | 46.72 | 47.37 | 79,866 | +0.09(+0.19%) |
Jan 08, 2024 | 46.18 | 47.46 | 46.18 | 47.28 | 81,206 | +1.31(+2.85%) |
Jan 05, 2024 | 45.84 | 46.28 | 45.80 | 45.97 | 51,341 | +0.06(+0.13%) |
Jan 04, 2024 | 45.77 | 46.32 | 45.60 | 45.91 | 107,415 | -0.67(-1.44%) |
Jan 03, 2024 | 46.98 | 47.17 | 46.50 | 46.58 | 72,239 | -1.13(-2.37%) |
Jan 02, 2024 | 48.76 | 48.76 | 47.38 | 47.71 | 132,825 | -1.79(-3.62%) |
Dec 29, 2023 | 49.85 | 50.02 | 49.28 | 49.50 | 72,921 | -0.42(-0.84%) |
Dec 28, 2023 | 50.13 | 50.28 | 49.92 | 49.92 | 47,120 | -0.14(-0.28%) |
Dec 27, 2023 | 50.25 | 50.25 | 49.86 | 50.06 | 60,928 | +0.02(+0.04%) |
Dec 26, 2023 | 49.35 | 50.21 | 49.35 | 50.04 | 64,727 | +0.88(+1.79%) |
Dec 22, 2023 | 49.06 | 49.40 | 48.93 | 49.16 | 115,618 | +0.25(+0.51%) |
Dec 21, 2023 | 48.44 | 48.96 | 48.20 | 48.91 | 78,089 | +1.53(+3.23%) |
Dec 20, 2023 | 48.60 | 48.83 | 47.38 | 47.38 | 53,759 | -1.42(-2.91%) |
Dec 19, 2023 | 48.55 | 48.85 | 48.55 | 48.80 | 54,788 | +0.42(+0.87%) |
Dec 18, 2023 | 48.44 | 48.66 | 48.03 | 48.38 | 52,619 | -0.08(-0.16%) |
Dec 15, 2023 | 48.66 | 48.95 | 48.37 | 48.46 | 42,655 | -0.08(-0.16%) |
Dec 14, 2023 | 47.32 | 48.58 | 47.29 | 48.54 | 90,698 | +1.69(+3.60%) |
Dec 13, 2023 | 45.95 | 47.09 | 45.80 | 46.85 | 55,649 | +1.00(+2.18%) |
Dec 12, 2023 | 45.37 | 45.93 | 45.32 | 45.85 | 51,064 | +0.31(+0.68%) |
Dec 11, 2023 | 44.41 | 45.69 | 44.41 | 45.54 | 84,105 | +1.40(+3.16%) |
Dec 08, 2023 | 43.74 | 44.42 | 43.74 | 44.14 | 35,440 | +0.34(+0.78%) |
Dec 07, 2023 | 43.31 | 43.89 | 43.04 | 43.80 | 40,082 | +0.95(+2.21%) |
Dec 06, 2023 | 43.55 | 43.80 | 42.85 | 42.85 | 59,071 | -0.18(-0.42%) |
Dec 05, 2023 | 43.11 | 43.18 | 42.79 | 43.03 | 35,753 | -0.38(-0.87%) |
Dec 04, 2023 | 43.51 | 43.51 | 42.72 | 43.41 | 75,487 | -0.41(-0.93%) |