Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 49.70 | 49.70 | 48.99 | 48.99 | 1,005 | +0.75(+1.56%) |
Feb 28, 2024 | 48.59 | 48.77 | 48.24 | 48.24 | 1,135 | -0.64(-1.32%) |
Feb 27, 2024 | 48.29 | 49.23 | 48.29 | 48.88 | 7,386 | +0.30(+0.62%) |
Feb 26, 2024 | 48.96 | 48.96 | 48.08 | 48.58 | 7,762 | -0.22(-0.45%) |
Feb 23, 2024 | 48.85 | 49.23 | 48.64 | 48.81 | 3,192 | -0.19(-0.39%) |
Feb 22, 2024 | 49.48 | 49.48 | 48.55 | 49.00 | 3,759 | -0.13(-0.27%) |
Feb 21, 2024 | 48.82 | 49.13 | 48.81 | 49.13 | 2,146 | -0.10(-0.20%) |
Feb 20, 2024 | 48.78 | 49.71 | 48.78 | 49.23 | 9,338 | -0.57(-1.14%) |
Feb 16, 2024 | 49.51 | 49.94 | 49.51 | 49.80 | 2,505 | -0.40(-0.80%) |
Feb 15, 2024 | 49.51 | 50.30 | 49.51 | 50.20 | 3,410 | +1.64(+3.37%) |
Feb 14, 2024 | 48.22 | 48.57 | 47.71 | 48.57 | 1,615 | +1.01(+2.13%) |
Feb 13, 2024 | 47.86 | 48.18 | 47.05 | 47.56 | 28,428 | -2.43(-4.86%) |
Feb 12, 2024 | 49.59 | 50.41 | 49.49 | 49.99 | 11,753 | +1.15(+2.35%) |
Feb 09, 2024 | 48.28 | 48.98 | 47.86 | 48.84 | 6,400 | +0.82(+1.72%) |
Feb 08, 2024 | 47.51 | 48.11 | 47.51 | 48.01 | 6,985 | +0.26(+0.54%) |
Feb 07, 2024 | 47.90 | 48.15 | 47.05 | 47.75 | 6,277 | -0.08(-0.17%) |
Feb 06, 2024 | 48.60 | 48.60 | 47.62 | 47.83 | 16,405 | -0.76(-1.57%) |
Feb 05, 2024 | 48.66 | 48.86 | 48.46 | 48.60 | 2,963 | -0.86(-1.74%) |
Feb 02, 2024 | 47.93 | 49.72 | 47.93 | 49.46 | 6,475 | +0.08(+0.16%) |
Feb 01, 2024 | 50.59 | 50.92 | 47.78 | 49.38 | 58,263 | -1.10(-2.18%) |
Jan 31, 2024 | 51.55 | 52.26 | 50.48 | 50.48 | 23,892 | -3.23(-6.02%) |
Jan 30, 2024 | 53.74 | 53.94 | 53.71 | 53.71 | 5,008 | -0.55(-1.01%) |
Jan 29, 2024 | 53.60 | 54.26 | 53.27 | 54.26 | 5,585 | +0.83(+1.56%) |
Jan 26, 2024 | 53.47 | 53.57 | 52.90 | 53.43 | 16,443 | +0.49(+0.92%) |
Jan 25, 2024 | 53.02 | 53.19 | 52.44 | 52.94 | 69,598 | -0.50(-0.93%) |
Jan 24, 2024 | 53.97 | 53.97 | 53.16 | 53.44 | 2,457 | +0.32(+0.60%) |
Jan 23, 2024 | 53.66 | 53.66 | 53.01 | 53.12 | 5,272 | -0.75(-1.40%) |
Jan 22, 2024 | 52.69 | 53.87 | 52.69 | 53.87 | 3,307 | +1.17(+2.22%) |
Jan 19, 2024 | 51.71 | 52.70 | 51.23 | 52.70 | 3,161 | +1.35(+2.63%) |
Jan 18, 2024 | 51.08 | 51.39 | 51.08 | 51.35 | 7,857 | +0.53(+1.05%) |
Jan 17, 2024 | 50.52 | 51.19 | 50.29 | 50.82 | 11,876 | -0.33(-0.64%) |
Jan 16, 2024 | 50.66 | 51.66 | 50.83 | 51.15 | 25,654 | -0.85(-1.64%) |
Jan 12, 2024 | 52.68 | 52.84 | 51.73 | 52.00 | 4,049 | -0.67(-1.28%) |
Jan 11, 2024 | 52.60 | 52.71 | 51.72 | 52.67 | 6,738 | -0.63(-1.19%) |
Jan 10, 2024 | 52.75 | 53.31 | 52.45 | 53.31 | 25,403 | +0.42(+0.79%) |
Jan 09, 2024 | 53.01 | 53.20 | 52.89 | 52.89 | 6,722 | -0.68(-1.28%) |
Jan 08, 2024 | 53.04 | 53.58 | 52.93 | 53.58 | 6,068 | +0.53(+0.99%) |
Jan 05, 2024 | 53.53 | 53.81 | 53.05 | 53.05 | 9,102 | +0.17(+0.32%) |
Jan 04, 2024 | 53.12 | 53.41 | 52.79 | 52.88 | 8,706 | +0.54(+1.02%) |
Jan 03, 2024 | 53.38 | 53.53 | 52.35 | 52.35 | 3,167 | -1.94(-3.58%) |
Jan 02, 2024 | 53.59 | 55.18 | 53.59 | 54.29 | 6,075 | +0.07(+0.13%) |
Dec 29, 2023 | 54.85 | 54.85 | 54.22 | 54.22 | 9,391 | -0.89(-1.62%) |
Dec 28, 2023 | 55.05 | 55.31 | 54.80 | 55.11 | 66,814 | -0.20(-0.36%) |
Dec 27, 2023 | 55.39 | 55.42 | 55.12 | 55.31 | 4,902 | +0.14(+0.25%) |
Dec 26, 2023 | 54.16 | 55.52 | 54.16 | 55.17 | 6,004 | +0.61(+1.11%) |
Dec 22, 2023 | 54.76 | 55.04 | 54.22 | 54.57 | 6,629 | +0.46(+0.86%) |
Dec 21, 2023 | 54.40 | 54.40 | 53.57 | 54.10 | 8,239 | +0.64(+1.19%) |
Dec 20, 2023 | 54.29 | 55.44 | 53.47 | 53.47 | 8,682 | -1.22(-2.23%) |
Dec 19, 2023 | 54.76 | 55.15 | 54.69 | 54.69 | 9,826 | +0.70(+1.30%) |
Dec 18, 2023 | 54.58 | 54.68 | 53.86 | 53.98 | 17,265 | -0.39(-0.72%) |
Dec 15, 2023 | 54.95 | 55.18 | 54.09 | 54.37 | 21,442 | -0.90(-1.62%) |
Dec 14, 2023 | 54.81 | 55.62 | 54.24 | 55.27 | 71,223 | +2.39(+4.52%) |
Dec 13, 2023 | 49.84 | 52.88 | 49.84 | 52.88 | 29,207 | +2.86(+5.71%) |
Dec 12, 2023 | 50.24 | 50.42 | 50.02 | 50.02 | 4,638 | -0.29(-0.57%) |
Dec 11, 2023 | 50.48 | 50.69 | 50.31 | 50.31 | 6,120 | -0.16(-0.31%) |
Dec 08, 2023 | 50.07 | 50.98 | 50.04 | 50.46 | 12,789 | +0.23(+0.45%) |
Dec 07, 2023 | 49.24 | 50.31 | 49.24 | 50.24 | 11,592 | +0.97(+1.98%) |
Dec 06, 2023 | 49.24 | 50.59 | 49.20 | 49.26 | 8,925 | +0.12(+0.24%) |
Dec 05, 2023 | 49.40 | 49.40 | 48.91 | 49.14 | 3,027 | -0.64(-1.29%) |
Dec 04, 2023 | 48.67 | 49.88 | 48.67 | 49.78 | 6,073 | +0.92(+1.87%) |