Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 54.60 | 54.81 | 53.31 | 53.88 | 750,871 | -0.03(-0.05%) |
Feb 28, 2024 | 52.20 | 54.89 | 51.45 | 53.91 | 1,475,322 | +2.61(+5.09%) |
Feb 27, 2024 | 51.89 | 52.23 | 50.60 | 51.30 | 1,143,467 | -0.22(-0.42%) |
Feb 26, 2024 | 50.50 | 51.84 | 50.50 | 51.51 | 973,333 | +0.56(+1.10%) |
Feb 23, 2024 | 50.97 | 51.76 | 50.54 | 50.96 | 1,001,168 | +0.00(+0.00%) |
Feb 22, 2024 | 47.79 | 52.14 | 46.98 | 50.96 | 2,585,908 | +1.69(+3.44%) |
Feb 21, 2024 | 49.81 | 50.41 | 49.11 | 49.26 | 1,153,000 | -0.93(-1.85%) |
Feb 20, 2024 | 49.93 | 50.62 | 49.58 | 50.19 | 1,097,195 | -0.41(-0.81%) |
Feb 16, 2024 | 50.99 | 51.41 | 50.40 | 50.60 | 1,508,480 | -0.99(-1.92%) |
Feb 15, 2024 | 51.26 | 52.90 | 51.26 | 51.59 | 991,610 | +0.64(+1.25%) |
Feb 14, 2024 | 50.72 | 51.07 | 49.73 | 50.96 | 776,256 | +0.76(+1.52%) |
Feb 13, 2024 | 50.51 | 51.36 | 49.61 | 50.19 | 950,053 | -1.36(-2.64%) |
Feb 12, 2024 | 50.74 | 52.16 | 50.74 | 51.55 | 675,223 | +0.81(+1.60%) |
Feb 09, 2024 | 50.97 | 51.18 | 50.19 | 50.74 | 813,035 | -0.13(-0.25%) |
Feb 08, 2024 | 49.36 | 51.02 | 48.97 | 50.87 | 686,063 | +1.45(+2.93%) |
Feb 07, 2024 | 48.48 | 49.51 | 48.34 | 49.42 | 469,459 | +0.92(+1.90%) |
Feb 06, 2024 | 48.42 | 49.39 | 48.10 | 48.50 | 562,658 | +0.09(+0.18%) |
Feb 05, 2024 | 47.51 | 48.75 | 47.19 | 48.41 | 572,395 | +0.26(+0.55%) |
Feb 02, 2024 | 48.21 | 48.98 | 48.06 | 48.15 | 570,862 | -0.45(-0.93%) |
Feb 01, 2024 | 49.02 | 49.43 | 47.40 | 48.60 | 676,140 | -0.41(-0.84%) |
Jan 31, 2024 | 50.40 | 50.48 | 48.96 | 49.01 | 555,589 | -1.29(-2.57%) |
Jan 30, 2024 | 49.67 | 50.30 | 49.44 | 50.30 | 551,175 | +0.59(+1.18%) |
Jan 29, 2024 | 49.27 | 49.83 | 49.27 | 49.71 | 431,200 | +0.19(+0.38%) |
Jan 26, 2024 | 49.38 | 49.87 | 49.11 | 49.53 | 398,412 | +0.15(+0.30%) |
Jan 25, 2024 | 49.41 | 49.41 | 48.00 | 49.38 | 803,806 | +0.42(+0.86%) |
Jan 24, 2024 | 49.43 | 49.66 | 48.69 | 48.96 | 812,469 | -0.09(-0.18%) |
Jan 23, 2024 | 49.55 | 49.74 | 49.04 | 49.05 | 811,993 | -0.23(-0.48%) |
Jan 22, 2024 | 48.77 | 49.71 | 48.74 | 49.28 | 1,108,438 | +0.79(+1.63%) |
Jan 19, 2024 | 48.49 | 48.93 | 48.24 | 48.49 | 934,236 | +0.18(+0.36%) |
Jan 18, 2024 | 47.94 | 48.40 | 47.55 | 48.31 | 675,781 | +0.65(+1.36%) |
Jan 17, 2024 | 46.75 | 47.68 | 46.48 | 47.67 | 555,927 | +0.05(+0.10%) |
Jan 16, 2024 | 48.19 | 48.20 | 47.08 | 47.62 | 657,607 | -1.23(-2.52%) |
Jan 12, 2024 | 49.28 | 49.42 | 48.35 | 48.85 | 366,545 | +0.00(+0.00%) |
Jan 11, 2024 | 48.82 | 48.89 | 48.04 | 48.85 | 487,033 | +0.03(+0.06%) |
Jan 10, 2024 | 48.64 | 49.19 | 48.33 | 48.82 | 423,571 | +0.32(+0.67%) |
Jan 09, 2024 | 48.56 | 48.71 | 48.03 | 48.50 | 404,302 | -0.78(-1.59%) |
Jan 08, 2024 | 48.58 | 49.31 | 48.24 | 49.28 | 353,674 | +0.94(+1.94%) |
Jan 05, 2024 | 47.96 | 49.30 | 47.95 | 48.34 | 641,259 | +0.23(+0.49%) |
Jan 04, 2024 | 48.54 | 48.81 | 47.95 | 48.11 | 454,426 | -0.10(-0.20%) |
Jan 03, 2024 | 48.47 | 48.87 | 48.04 | 48.21 | 555,943 | -1.15(-2.34%) |
Jan 02, 2024 | 49.35 | 49.84 | 48.83 | 49.36 | 551,501 | -0.75(-1.50%) |
Dec 29, 2023 | 50.64 | 50.96 | 50.07 | 50.11 | 461,639 | -0.72(-1.42%) |
Dec 28, 2023 | 50.79 | 51.17 | 50.66 | 50.84 | 426,055 | -0.08(-0.15%) |
Dec 27, 2023 | 50.89 | 51.22 | 50.50 | 50.92 | 602,589 | +0.13(+0.25%) |
Dec 26, 2023 | 50.36 | 51.30 | 50.35 | 50.79 | 617,579 | +0.52(+1.03%) |
Dec 22, 2023 | 51.21 | 51.48 | 50.09 | 50.27 | 613,721 | -0.73(-1.44%) |
Dec 21, 2023 | 50.69 | 51.23 | 50.35 | 51.01 | 693,240 | +0.39(+0.77%) |
Dec 20, 2023 | 51.09 | 51.88 | 50.51 | 50.61 | 1,050,361 | -0.84(-1.64%) |
Dec 19, 2023 | 50.13 | 51.85 | 49.67 | 51.46 | 1,443,012 | +1.40(+2.80%) |
Dec 18, 2023 | 49.61 | 50.56 | 49.28 | 50.06 | 1,360,844 | +0.77(+1.57%) |
Dec 15, 2023 | 50.02 | 50.61 | 49.03 | 49.28 | 3,324,905 | -0.54(-1.08%) |
Dec 14, 2023 | 49.89 | 50.82 | 49.40 | 49.82 | 1,875,889 | +0.56(+1.13%) |
Dec 13, 2023 | 48.51 | 49.85 | 48.33 | 49.26 | 1,529,874 | +0.54(+1.10%) |
Dec 12, 2023 | 47.76 | 49.16 | 47.36 | 48.72 | 779,680 | +0.95(+1.99%) |
Dec 11, 2023 | 47.54 | 48.28 | 47.54 | 47.78 | 774,241 | +0.39(+0.83%) |
Dec 08, 2023 | 47.09 | 47.82 | 46.74 | 47.38 | 439,168 | +0.21(+0.44%) |
Dec 07, 2023 | 47.05 | 47.44 | 46.74 | 47.18 | 564,295 | +0.43(+0.92%) |
Dec 06, 2023 | 46.69 | 47.38 | 46.55 | 46.75 | 606,229 | +0.45(+0.97%) |
Dec 05, 2023 | 46.09 | 46.96 | 45.96 | 46.30 | 707,608 | -0.69(-1.46%) |
Dec 04, 2023 | 46.94 | 47.65 | 46.77 | 46.98 | 921,808 | -0.39(-0.83%) |