Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 54.45 | 54.96 | 53.94 | 54.31 | 373,727 | +1.08(+2.03%) |
Feb 28, 2024 | 53.18 | 54.35 | 52.82 | 53.23 | 195,838 | -0.42(-0.78%) |
Feb 27, 2024 | 53.25 | 54.58 | 53.05 | 53.65 | 176,395 | +0.93(+1.76%) |
Feb 26, 2024 | 52.17 | 53.11 | 52.03 | 52.72 | 152,803 | +0.06(+0.11%) |
Feb 23, 2024 | 52.65 | 53.14 | 51.50 | 52.66 | 218,820 | +0.07(+0.13%) |
Feb 22, 2024 | 52.00 | 52.78 | 51.48 | 52.59 | 184,658 | +0.59(+1.13%) |
Feb 21, 2024 | 52.01 | 52.27 | 51.25 | 52.00 | 170,207 | -0.61(-1.16%) |
Feb 20, 2024 | 52.67 | 53.11 | 52.04 | 52.61 | 204,642 | -0.90(-1.68%) |
Feb 16, 2024 | 53.43 | 54.59 | 53.12 | 53.51 | 220,610 | -0.68(-1.25%) |
Feb 15, 2024 | 52.92 | 55.06 | 52.92 | 54.19 | 281,842 | +1.54(+2.92%) |
Feb 14, 2024 | 52.49 | 53.36 | 51.13 | 52.65 | 218,572 | +1.41(+2.75%) |
Feb 13, 2024 | 50.44 | 52.32 | 50.22 | 51.24 | 309,027 | -1.63(-3.08%) |
Feb 12, 2024 | 51.35 | 53.66 | 51.35 | 52.87 | 286,110 | +1.33(+2.58%) |
Feb 09, 2024 | 50.62 | 51.59 | 49.72 | 51.54 | 257,629 | +1.22(+2.42%) |
Feb 08, 2024 | 50.23 | 51.06 | 49.48 | 50.32 | 379,417 | -0.18(-0.36%) |
Feb 07, 2024 | 50.51 | 50.78 | 48.70 | 50.50 | 322,240 | +0.08(+0.16%) |
Feb 06, 2024 | 51.22 | 51.82 | 49.09 | 50.42 | 356,984 | -0.83(-1.62%) |
Feb 05, 2024 | 50.92 | 51.92 | 49.63 | 51.25 | 318,380 | -0.78(-1.50%) |
Feb 02, 2024 | 50.66 | 52.44 | 50.59 | 52.03 | 332,683 | -0.35(-0.67%) |
Feb 01, 2024 | 53.52 | 54.00 | 49.37 | 52.38 | 539,094 | -1.06(-1.98%) |
Jan 31, 2024 | 54.92 | 56.16 | 53.16 | 53.44 | 490,859 | -2.95(-5.23%) |
Jan 30, 2024 | 56.00 | 56.57 | 55.62 | 56.39 | 261,475 | +0.18(+0.32%) |
Jan 29, 2024 | 55.67 | 57.03 | 55.18 | 56.21 | 345,008 | +1.78(+3.27%) |
Jan 26, 2024 | 53.00 | 54.71 | 52.08 | 54.43 | 536,211 | +1.84(+3.50%) |
Jan 25, 2024 | 53.21 | 53.69 | 52.20 | 52.59 | 289,126 | -0.48(-0.90%) |
Jan 24, 2024 | 53.95 | 55.01 | 52.85 | 53.07 | 201,503 | +0.12(+0.23%) |
Jan 23, 2024 | 53.73 | 53.88 | 52.51 | 52.95 | 354,060 | -0.50(-0.94%) |
Jan 22, 2024 | 52.49 | 53.66 | 52.33 | 53.45 | 327,172 | +1.67(+3.23%) |
Jan 19, 2024 | 51.50 | 51.85 | 50.64 | 51.78 | 192,768 | +0.64(+1.25%) |
Jan 18, 2024 | 52.03 | 52.48 | 50.45 | 51.14 | 205,273 | -0.42(-0.81%) |
Jan 17, 2024 | 49.97 | 51.58 | 49.66 | 51.56 | 375,905 | +0.27(+0.53%) |
Jan 16, 2024 | 51.47 | 52.10 | 50.72 | 51.29 | 240,592 | -0.28(-0.54%) |
Jan 12, 2024 | 53.50 | 54.12 | 51.40 | 51.57 | 335,011 | -2.26(-4.20%) |
Jan 11, 2024 | 51.97 | 53.96 | 51.19 | 53.83 | 329,793 | +1.38(+2.63%) |
Jan 10, 2024 | 51.74 | 52.45 | 51.16 | 52.45 | 293,809 | +0.42(+0.81%) |
Jan 09, 2024 | 51.78 | 52.18 | 50.85 | 52.03 | 214,960 | -0.69(-1.31%) |
Jan 08, 2024 | 52.01 | 52.82 | 51.38 | 52.72 | 203,044 | +0.91(+1.76%) |
Jan 05, 2024 | 51.53 | 52.66 | 51.10 | 51.81 | 669,811 | -0.47(-0.90%) |
Jan 04, 2024 | 52.99 | 53.69 | 52.11 | 52.28 | 465,358 | -0.71(-1.34%) |
Jan 03, 2024 | 55.25 | 55.25 | 52.63 | 52.99 | 394,122 | -2.76(-4.95%) |
Jan 02, 2024 | 56.82 | 57.59 | 55.69 | 55.75 | 324,204 | -1.87(-3.25%) |
Dec 29, 2023 | 59.33 | 59.58 | 57.56 | 57.62 | 310,984 | -1.93(-3.24%) |
Dec 28, 2023 | 59.88 | 60.09 | 58.84 | 59.55 | 264,670 | -0.12(-0.20%) |
Dec 27, 2023 | 58.57 | 59.73 | 57.82 | 59.67 | 305,959 | +1.65(+2.84%) |
Dec 26, 2023 | 56.92 | 58.36 | 56.30 | 58.02 | 185,915 | +1.45(+2.56%) |
Dec 22, 2023 | 56.90 | 57.20 | 55.92 | 56.57 | 278,640 | -0.11(-0.19%) |
Dec 21, 2023 | 56.49 | 56.85 | 55.84 | 56.68 | 195,358 | +0.91(+1.63%) |
Dec 20, 2023 | 56.79 | 58.15 | 55.71 | 55.77 | 358,800 | -1.23(-2.16%) |
Dec 19, 2023 | 54.01 | 57.74 | 53.60 | 57.00 | 356,258 | +3.20(+5.95%) |
Dec 18, 2023 | 54.18 | 54.37 | 52.52 | 53.80 | 562,981 | +0.72(+1.36%) |
Dec 15, 2023 | 54.22 | 54.99 | 52.85 | 53.08 | 1,642,168 | -0.76(-1.41%) |
Dec 14, 2023 | 53.02 | 55.18 | 52.23 | 53.84 | 649,175 | +2.15(+4.16%) |
Dec 13, 2023 | 49.16 | 52.23 | 48.63 | 51.69 | 447,905 | +2.59(+5.27%) |
Dec 12, 2023 | 48.92 | 49.62 | 48.32 | 49.10 | 234,004 | +0.01(+0.02%) |
Dec 11, 2023 | 50.00 | 50.23 | 49.07 | 49.09 | 250,352 | -1.11(-2.21%) |
Dec 08, 2023 | 48.67 | 50.42 | 48.67 | 50.20 | 288,381 | +1.41(+2.89%) |
Dec 07, 2023 | 48.87 | 49.65 | 47.79 | 48.79 | 216,515 | -0.09(-0.18%) |
Dec 06, 2023 | 49.16 | 51.15 | 48.50 | 48.88 | 383,274 | +0.56(+1.16%) |
Dec 05, 2023 | 49.16 | 49.39 | 48.20 | 48.32 | 312,284 | -1.40(-2.82%) |
Dec 04, 2023 | 47.33 | 49.78 | 47.33 | 49.72 | 328,967 | +1.58(+3.28%) |