Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 58.11 | 58.17 | 56.38 | 56.86 | 189,675 | -0.21(-0.37%) |
Feb 28, 2024 | 56.88 | 57.87 | 56.24 | 57.07 | 143,347 | -0.02(-0.04%) |
Feb 27, 2024 | 56.43 | 57.22 | 55.88 | 57.09 | 204,276 | +1.49(+2.68%) |
Feb 26, 2024 | 55.51 | 57.41 | 55.01 | 55.60 | 232,788 | -0.08(-0.14%) |
Feb 23, 2024 | 58.58 | 58.58 | 55.56 | 55.68 | 243,441 | -2.69(-4.61%) |
Feb 22, 2024 | 59.67 | 59.84 | 58.00 | 58.37 | 539,903 | -0.81(-1.37%) |
Feb 21, 2024 | 56.24 | 62.93 | 56.04 | 59.18 | 904,426 | +9.88(+20.04%) |
Feb 20, 2024 | 49.02 | 49.54 | 48.46 | 49.30 | 143,264 | -0.65(-1.30%) |
Feb 16, 2024 | 50.36 | 50.55 | 49.53 | 49.95 | 107,294 | -0.59(-1.17%) |
Feb 15, 2024 | 49.01 | 50.73 | 48.90 | 50.54 | 197,260 | +2.09(+4.31%) |
Feb 14, 2024 | 49.16 | 49.16 | 47.94 | 48.45 | 169,489 | +0.20(+0.41%) |
Feb 13, 2024 | 48.93 | 49.57 | 47.87 | 48.25 | 212,182 | -2.73(-5.36%) |
Feb 12, 2024 | 49.69 | 51.09 | 49.29 | 50.98 | 139,698 | +1.55(+3.14%) |
Feb 09, 2024 | 48.49 | 50.35 | 48.49 | 49.43 | 169,970 | +1.01(+2.09%) |
Feb 08, 2024 | 48.25 | 49.22 | 48.18 | 48.42 | 266,753 | +0.08(+0.17%) |
Feb 07, 2024 | 49.34 | 49.34 | 48.25 | 48.34 | 146,804 | -1.07(-2.17%) |
Feb 06, 2024 | 48.14 | 49.44 | 47.98 | 49.41 | 123,433 | +1.20(+2.49%) |
Feb 05, 2024 | 48.28 | 48.81 | 47.61 | 48.21 | 137,591 | -0.87(-1.77%) |
Feb 02, 2024 | 48.58 | 49.65 | 48.21 | 49.08 | 97,516 | -0.24(-0.49%) |
Feb 01, 2024 | 48.26 | 49.45 | 48.12 | 49.32 | 124,732 | +1.17(+2.43%) |
Jan 31, 2024 | 48.81 | 49.66 | 48.13 | 48.15 | 202,334 | -0.66(-1.35%) |
Jan 30, 2024 | 48.50 | 49.22 | 48.15 | 48.81 | 173,701 | -0.02(-0.04%) |
Jan 29, 2024 | 48.57 | 49.27 | 48.05 | 48.83 | 273,555 | +0.16(+0.33%) |
Jan 26, 2024 | 49.06 | 49.38 | 48.30 | 48.67 | 104,372 | +0.18(+0.37%) |
Jan 25, 2024 | 48.46 | 48.67 | 47.81 | 48.49 | 114,424 | +0.29(+0.60%) |
Jan 24, 2024 | 49.26 | 50.50 | 47.42 | 48.20 | 139,621 | -0.38(-0.78%) |
Jan 23, 2024 | 49.33 | 49.87 | 48.16 | 48.58 | 191,021 | +0.07(+0.14%) |
Jan 22, 2024 | 48.60 | 49.00 | 47.50 | 48.51 | 354,817 | +0.61(+1.27%) |
Jan 19, 2024 | 48.14 | 48.23 | 46.97 | 47.90 | 169,278 | -0.08(-0.17%) |
Jan 18, 2024 | 48.20 | 48.79 | 46.71 | 47.98 | 166,402 | +0.18(+0.38%) |
Jan 17, 2024 | 46.70 | 47.85 | 46.51 | 47.80 | 175,800 | +0.21(+0.44%) |
Jan 16, 2024 | 47.47 | 48.08 | 46.82 | 47.59 | 185,484 | -0.21(-0.44%) |
Jan 12, 2024 | 49.42 | 49.71 | 47.57 | 47.80 | 180,389 | -1.03(-2.11%) |
Jan 11, 2024 | 49.08 | 49.35 | 48.10 | 48.83 | 234,604 | -0.48(-0.97%) |
Jan 10, 2024 | 49.00 | 49.56 | 48.27 | 49.31 | 163,318 | +0.09(+0.18%) |
Jan 09, 2024 | 49.49 | 49.72 | 48.81 | 49.22 | 191,128 | -1.13(-2.24%) |
Jan 08, 2024 | 49.01 | 50.59 | 48.60 | 50.35 | 142,761 | +1.21(+2.46%) |
Jan 05, 2024 | 49.32 | 50.53 | 49.12 | 49.14 | 112,467 | -0.81(-1.62%) |
Jan 04, 2024 | 50.19 | 50.32 | 49.13 | 49.95 | 284,808 | -0.14(-0.28%) |
Jan 03, 2024 | 51.69 | 51.69 | 50.02 | 50.09 | 257,212 | -2.04(-3.91%) |
Jan 02, 2024 | 52.09 | 53.08 | 51.62 | 52.13 | 159,501 | -0.23(-0.44%) |
Dec 29, 2023 | 53.21 | 53.31 | 49.07 | 52.36 | 201,714 | -0.79(-1.49%) |
Dec 28, 2023 | 53.26 | 53.54 | 52.95 | 53.15 | 161,198 | -0.43(-0.80%) |
Dec 27, 2023 | 53.46 | 54.07 | 53.25 | 53.58 | 177,417 | +0.42(+0.79%) |
Dec 26, 2023 | 52.87 | 53.31 | 52.57 | 53.16 | 150,988 | +0.66(+1.26%) |
Dec 22, 2023 | 52.11 | 52.94 | 52.11 | 52.50 | 152,376 | +0.57(+1.10%) |
Dec 21, 2023 | 51.50 | 52.24 | 50.84 | 51.93 | 201,663 | +0.98(+1.92%) |
Dec 20, 2023 | 50.36 | 52.08 | 49.92 | 50.95 | 316,613 | +0.26(+0.51%) |
Dec 19, 2023 | 49.12 | 50.87 | 48.99 | 50.69 | 246,580 | +1.70(+3.47%) |
Dec 18, 2023 | 49.85 | 49.95 | 48.95 | 48.99 | 159,981 | -0.62(-1.25%) |
Dec 15, 2023 | 51.54 | 51.54 | 49.30 | 49.61 | 572,738 | -1.45(-2.84%) |
Dec 14, 2023 | 48.72 | 51.40 | 48.72 | 51.06 | 425,298 | +3.36(+7.04%) |
Dec 13, 2023 | 45.68 | 47.92 | 45.52 | 47.70 | 347,181 | +1.90(+4.15%) |
Dec 12, 2023 | 45.81 | 46.10 | 45.16 | 45.80 | 477,671 | -0.01(-0.02%) |
Dec 11, 2023 | 45.88 | 47.76 | 45.43 | 45.81 | 166,193 | +0.18(+0.39%) |
Dec 08, 2023 | 46.07 | 46.62 | 45.55 | 45.63 | 123,581 | -0.42(-0.91%) |
Dec 07, 2023 | 45.74 | 46.08 | 44.75 | 46.05 | 313,531 | +0.47(+1.03%) |
Dec 06, 2023 | 46.21 | 46.96 | 45.48 | 45.58 | 167,196 | -0.17(-0.37%) |
Dec 05, 2023 | 46.60 | 46.72 | 45.64 | 45.75 | 183,453 | -0.74(-1.59%) |
Dec 04, 2023 | 43.57 | 46.54 | 43.57 | 46.49 | 251,773 | +0.35(+0.76%) |