Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 51.59 | 52.30 | 50.72 | 51.76 | 33,406 | +1.05(+2.08%) |
Feb 28, 2024 | 49.71 | 50.89 | 49.47 | 50.71 | 36,704 | +0.55(+1.09%) |
Feb 27, 2024 | 50.20 | 51.15 | 49.86 | 50.16 | 21,881 | +0.06(+0.12%) |
Feb 26, 2024 | 49.73 | 50.23 | 49.36 | 50.10 | 32,097 | +0.17(+0.34%) |
Feb 23, 2024 | 49.78 | 50.62 | 49.65 | 49.93 | 12,864 | -0.26(-0.51%) |
Feb 22, 2024 | 50.34 | 50.99 | 49.46 | 50.19 | 34,710 | -0.39(-0.77%) |
Feb 21, 2024 | 49.98 | 50.84 | 49.91 | 50.58 | 20,076 | -0.02(-0.04%) |
Feb 20, 2024 | 50.55 | 51.47 | 50.55 | 50.60 | 25,347 | -0.51(-0.99%) |
Feb 16, 2024 | 51.63 | 51.69 | 50.62 | 51.10 | 25,532 | -0.91(-1.76%) |
Feb 15, 2024 | 50.99 | 52.26 | 50.58 | 52.02 | 39,334 | +1.61(+3.19%) |
Feb 14, 2024 | 50.12 | 50.58 | 49.04 | 50.41 | 48,764 | +1.13(+2.30%) |
Feb 13, 2024 | 50.24 | 50.24 | 48.31 | 49.28 | 52,312 | -2.39(-4.63%) |
Feb 12, 2024 | 50.69 | 52.63 | 50.69 | 51.67 | 33,866 | +1.11(+2.20%) |
Feb 09, 2024 | 50.35 | 50.88 | 47.84 | 50.56 | 41,503 | +0.57(+1.13%) |
Feb 08, 2024 | 49.41 | 50.13 | 48.80 | 49.99 | 35,359 | +0.26(+0.52%) |
Feb 07, 2024 | 50.23 | 50.26 | 48.30 | 49.73 | 27,112 | -0.58(-1.14%) |
Feb 06, 2024 | 50.17 | 50.66 | 49.54 | 50.31 | 32,683 | -0.22(-0.43%) |
Feb 05, 2024 | 50.46 | 50.86 | 49.68 | 50.53 | 32,306 | -0.74(-1.45%) |
Feb 02, 2024 | 50.55 | 51.72 | 50.55 | 51.27 | 31,902 | -0.23(-0.44%) |
Feb 01, 2024 | 51.86 | 52.32 | 49.91 | 51.50 | 42,988 | -0.21(-0.40%) |
Jan 31, 2024 | 54.22 | 55.76 | 51.53 | 51.71 | 44,835 | -2.88(-5.27%) |
Jan 30, 2024 | 54.26 | 55.36 | 54.26 | 54.59 | 20,545 | +0.49(+0.90%) |
Jan 29, 2024 | 54.03 | 55.29 | 51.15 | 54.10 | 32,061 | -0.29(-0.53%) |
Jan 26, 2024 | 55.13 | 55.13 | 54.14 | 54.39 | 15,980 | -0.08(-0.15%) |
Jan 25, 2024 | 55.09 | 55.09 | 53.32 | 54.47 | 32,960 | +0.43(+0.79%) |
Jan 24, 2024 | 55.60 | 55.60 | 53.79 | 54.04 | 21,294 | -1.55(-2.79%) |
Jan 23, 2024 | 58.35 | 59.07 | 55.25 | 55.59 | 32,700 | -2.87(-4.91%) |
Jan 22, 2024 | 56.14 | 58.46 | 55.86 | 58.46 | 27,174 | +2.44(+4.36%) |
Jan 19, 2024 | 55.67 | 56.37 | 54.39 | 56.02 | 29,727 | +0.64(+1.15%) |
Jan 18, 2024 | 54.99 | 55.74 | 53.99 | 55.38 | 38,909 | +0.47(+0.85%) |
Jan 17, 2024 | 54.09 | 59.27 | 53.94 | 54.92 | 31,888 | +0.50(+0.91%) |
Jan 16, 2024 | 55.69 | 55.75 | 53.78 | 54.42 | 60,931 | -1.86(-3.30%) |
Jan 12, 2024 | 57.14 | 59.06 | 55.84 | 56.28 | 17,950 | -0.24(-0.42%) |
Jan 11, 2024 | 56.83 | 57.30 | 55.69 | 56.51 | 20,679 | -0.75(-1.32%) |
Jan 10, 2024 | 56.68 | 57.36 | 56.10 | 57.27 | 22,871 | +0.55(+0.96%) |
Jan 09, 2024 | 56.95 | 57.32 | 56.39 | 56.72 | 22,479 | -1.01(-1.75%) |
Jan 08, 2024 | 57.33 | 58.07 | 56.99 | 57.74 | 16,796 | +0.16(+0.28%) |
Jan 05, 2024 | 57.30 | 58.45 | 57.30 | 57.58 | 29,255 | -0.23(-0.39%) |
Jan 04, 2024 | 58.00 | 58.57 | 57.61 | 57.81 | 24,965 | +0.07(+0.12%) |
Jan 03, 2024 | 59.36 | 59.52 | 57.56 | 57.74 | 35,993 | -1.92(-3.21%) |
Jan 02, 2024 | 58.59 | 59.87 | 57.25 | 59.65 | 21,832 | +0.73(+1.25%) |
Dec 29, 2023 | 60.61 | 60.97 | 58.84 | 58.92 | 23,200 | -1.84(-3.02%) |
Dec 28, 2023 | 60.31 | 61.04 | 60.19 | 60.75 | 17,369 | -0.01(-0.02%) |
Dec 27, 2023 | 60.31 | 61.09 | 60.16 | 60.76 | 21,275 | +0.16(+0.26%) |
Dec 26, 2023 | 59.47 | 61.08 | 59.47 | 60.61 | 22,419 | +0.80(+1.34%) |
Dec 22, 2023 | 59.79 | 60.38 | 59.18 | 59.81 | 22,592 | +0.75(+1.27%) |
Dec 21, 2023 | 58.76 | 59.43 | 58.18 | 59.06 | 14,929 | +0.82(+1.41%) |
Dec 20, 2023 | 58.67 | 60.78 | 58.24 | 58.24 | 25,895 | -0.80(-1.35%) |
Dec 19, 2023 | 57.49 | 59.54 | 57.49 | 59.04 | 32,374 | +1.29(+2.24%) |
Dec 18, 2023 | 58.09 | 58.31 | 57.16 | 57.75 | 20,078 | +0.14(+0.24%) |
Dec 15, 2023 | 59.54 | 59.71 | 57.28 | 57.61 | 111,598 | -1.60(-2.70%) |
Dec 14, 2023 | 58.32 | 59.28 | 57.78 | 59.20 | 42,571 | +1.07(+1.83%) |
Dec 13, 2023 | 54.34 | 58.16 | 53.93 | 58.14 | 45,290 | +4.21(+7.81%) |
Dec 12, 2023 | 54.42 | 54.42 | 53.44 | 53.93 | 14,906 | -0.20(-0.36%) |
Dec 11, 2023 | 54.21 | 54.72 | 53.30 | 54.13 | 16,633 | +0.19(+0.35%) |
Dec 08, 2023 | 53.17 | 54.76 | 51.83 | 53.94 | 15,996 | +0.47(+0.89%) |
Dec 07, 2023 | 52.41 | 53.50 | 52.29 | 53.47 | 14,469 | +0.77(+1.46%) |
Dec 06, 2023 | 54.49 | 54.52 | 52.52 | 52.70 | 15,629 | -0.57(-1.07%) |
Dec 05, 2023 | 53.47 | 54.22 | 52.38 | 53.27 | 19,183 | -0.34(-0.63%) |
Dec 04, 2023 | 52.54 | 53.74 | 52.35 | 53.60 | 20,061 | +0.88(+1.66%) |