Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 52.18 | 53.54 | 52.05 | 53.41 | 1,266,993 | +1.12(+2.15%) |
Feb 28, 2024 | 51.43 | 52.84 | 51.24 | 52.29 | 826,493 | +0.44(+0.84%) |
Feb 27, 2024 | 52.24 | 52.47 | 51.59 | 51.86 | 846,593 | -0.02(-0.04%) |
Feb 26, 2024 | 51.60 | 52.47 | 51.31 | 51.88 | 636,858 | -0.34(-0.65%) |
Feb 23, 2024 | 52.03 | 52.63 | 51.59 | 52.21 | 751,367 | +0.28(+0.54%) |
Feb 22, 2024 | 51.29 | 52.53 | 51.29 | 51.94 | 789,346 | +0.45(+0.87%) |
Feb 21, 2024 | 50.81 | 51.86 | 50.50 | 51.49 | 708,570 | +0.70(+1.39%) |
Feb 20, 2024 | 50.55 | 52.18 | 49.70 | 50.78 | 1,213,541 | -1.39(-2.66%) |
Feb 16, 2024 | 52.23 | 53.20 | 51.84 | 52.17 | 901,364 | -0.22(-0.42%) |
Feb 15, 2024 | 51.07 | 52.71 | 50.68 | 52.39 | 1,138,851 | +1.85(+3.65%) |
Feb 14, 2024 | 50.69 | 51.11 | 50.11 | 50.55 | 678,001 | +0.30(+0.59%) |
Feb 13, 2024 | 50.75 | 50.78 | 49.48 | 50.25 | 1,101,462 | -1.83(-3.51%) |
Feb 12, 2024 | 50.95 | 52.35 | 50.95 | 52.07 | 818,674 | +1.16(+2.28%) |
Feb 09, 2024 | 50.83 | 50.94 | 50.27 | 50.91 | 572,522 | +0.16(+0.31%) |
Feb 08, 2024 | 50.38 | 51.09 | 49.79 | 50.75 | 824,447 | +0.34(+0.67%) |
Feb 07, 2024 | 50.43 | 50.54 | 49.81 | 50.42 | 681,033 | +0.15(+0.30%) |
Feb 06, 2024 | 49.47 | 50.66 | 49.31 | 50.27 | 1,008,279 | +0.79(+1.61%) |
Feb 05, 2024 | 49.85 | 50.02 | 49.24 | 49.47 | 1,046,555 | -1.51(-2.96%) |
Feb 02, 2024 | 51.30 | 51.62 | 50.12 | 50.98 | 1,665,961 | -1.25(-2.39%) |
Feb 01, 2024 | 52.16 | 52.37 | 51.15 | 52.23 | 1,111,002 | +0.54(+1.04%) |
Jan 31, 2024 | 53.10 | 53.61 | 51.65 | 51.70 | 1,240,747 | -1.40(-2.64%) |
Jan 30, 2024 | 55.23 | 55.23 | 52.23 | 53.10 | 2,735,773 | -2.54(-4.57%) |
Jan 29, 2024 | 55.10 | 55.69 | 54.03 | 55.64 | 1,402,170 | +0.88(+1.61%) |
Jan 26, 2024 | 54.63 | 56.15 | 53.37 | 54.75 | 2,885,606 | +3.38(+6.57%) |
Jan 25, 2024 | 50.93 | 51.86 | 50.38 | 51.38 | 1,703,848 | +0.94(+1.87%) |
Jan 24, 2024 | 50.81 | 51.59 | 50.13 | 50.44 | 1,401,841 | -0.87(-1.70%) |
Jan 23, 2024 | 51.90 | 52.18 | 51.09 | 51.31 | 1,416,590 | +0.06(+0.12%) |
Jan 22, 2024 | 50.64 | 51.81 | 50.40 | 51.25 | 1,125,776 | +0.57(+1.12%) |
Jan 19, 2024 | 50.22 | 50.78 | 49.75 | 50.68 | 891,504 | +0.35(+0.69%) |
Jan 18, 2024 | 50.20 | 50.76 | 49.60 | 50.34 | 924,212 | +0.33(+0.66%) |
Jan 17, 2024 | 50.10 | 50.57 | 49.47 | 50.01 | 636,527 | -0.84(-1.66%) |
Jan 16, 2024 | 50.82 | 51.08 | 50.05 | 50.85 | 1,117,638 | -0.54(-1.04%) |
Jan 12, 2024 | 52.25 | 52.69 | 51.17 | 51.39 | 631,840 | -0.11(-0.21%) |
Jan 11, 2024 | 52.00 | 52.00 | 50.97 | 51.50 | 831,018 | -0.48(-0.92%) |
Jan 10, 2024 | 51.61 | 52.08 | 51.55 | 51.97 | 1,009,657 | -0.04(-0.08%) |
Jan 09, 2024 | 52.46 | 52.46 | 51.49 | 52.01 | 924,197 | -0.87(-1.65%) |
Jan 08, 2024 | 52.03 | 53.10 | 51.47 | 52.89 | 839,210 | +0.65(+1.24%) |
Jan 05, 2024 | 51.72 | 53.04 | 51.31 | 52.24 | 1,295,446 | +0.35(+0.67%) |
Jan 04, 2024 | 52.50 | 53.07 | 51.87 | 51.90 | 945,392 | -0.66(-1.25%) |
Jan 03, 2024 | 53.35 | 53.54 | 52.07 | 52.55 | 780,384 | -1.33(-2.47%) |
Jan 02, 2024 | 53.26 | 54.78 | 53.17 | 53.88 | 784,913 | +0.32(+0.59%) |
Dec 29, 2023 | 53.96 | 54.14 | 53.43 | 53.56 | 771,841 | -0.48(-0.88%) |
Dec 28, 2023 | 54.47 | 54.77 | 53.67 | 54.04 | 452,633 | -0.62(-1.13%) |
Dec 27, 2023 | 54.85 | 55.12 | 54.50 | 54.66 | 1,048,919 | -0.10(-0.18%) |
Dec 26, 2023 | 53.61 | 55.14 | 53.60 | 54.75 | 761,003 | +1.24(+2.32%) |
Dec 22, 2023 | 52.55 | 53.61 | 52.54 | 53.51 | 988,493 | +1.21(+2.32%) |
Dec 21, 2023 | 52.36 | 52.48 | 51.62 | 52.30 | 599,145 | +0.53(+1.02%) |
Dec 20, 2023 | 52.64 | 53.21 | 51.76 | 51.78 | 1,100,417 | -1.07(-2.03%) |
Dec 19, 2023 | 52.52 | 53.52 | 52.38 | 52.85 | 1,459,812 | +0.70(+1.35%) |
Dec 18, 2023 | 52.96 | 53.17 | 51.87 | 52.14 | 1,078,560 | -0.18(-0.34%) |
Dec 15, 2023 | 52.30 | 52.73 | 51.86 | 52.32 | 3,443,612 | -0.19(-0.36%) |
Dec 14, 2023 | 50.62 | 52.93 | 50.59 | 52.51 | 3,239,902 | +2.87(+5.78%) |
Dec 13, 2023 | 47.66 | 49.72 | 47.31 | 49.64 | 1,416,595 | +2.01(+4.21%) |
Dec 12, 2023 | 49.47 | 49.47 | 47.55 | 47.64 | 1,209,693 | -1.90(-3.83%) |
Dec 11, 2023 | 49.36 | 50.06 | 49.16 | 49.53 | 1,135,659 | -0.09(-0.18%) |
Dec 08, 2023 | 49.54 | 50.35 | 49.09 | 49.62 | 1,732,281 | +0.29(+0.58%) |
Dec 07, 2023 | 48.92 | 49.83 | 48.55 | 49.33 | 1,085,562 | +0.26(+0.53%) |
Dec 06, 2023 | 48.94 | 49.70 | 48.54 | 49.08 | 3,034,883 | +0.39(+0.80%) |
Dec 05, 2023 | 49.36 | 49.57 | 48.20 | 48.69 | 1,388,294 | -1.14(-2.29%) |
Dec 04, 2023 | 47.92 | 50.28 | 47.92 | 49.83 | 2,127,605 | +1.84(+3.83%) |