Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 53.70 | 53.70 | 53.08 | 53.11 | 99,574 | -0.38(-0.71%) |
Feb 28, 2024 | 53.54 | 53.55 | 53.37 | 53.49 | 30,327 | +0.53(+1.00%) |
Feb 27, 2024 | 52.88 | 53.00 | 52.83 | 52.96 | 47,013 | +0.20(+0.38%) |
Feb 26, 2024 | 52.76 | 52.92 | 52.69 | 52.76 | 33,565 | +0.26(+0.49%) |
Feb 23, 2024 | 52.32 | 52.63 | 52.32 | 52.50 | 49,804 | +0.48(+0.92%) |
Feb 22, 2024 | 52.27 | 52.27 | 51.93 | 52.02 | 40,633 | +1.18(+2.32%) |
Feb 21, 2024 | 50.67 | 50.89 | 50.60 | 50.84 | 335,190 | +0.57(+1.13%) |
Feb 20, 2024 | 50.51 | 50.52 | 50.23 | 50.27 | 49,801 | +0.11(+0.22%) |
Feb 16, 2024 | 50.17 | 50.25 | 50.01 | 50.16 | 41,454 | -0.17(-0.34%) |
Feb 15, 2024 | 49.68 | 50.34 | 49.68 | 50.33 | 42,205 | +0.82(+1.66%) |
Feb 14, 2024 | 49.21 | 49.51 | 49.18 | 49.51 | 44,406 | +0.42(+0.86%) |
Feb 13, 2024 | 49.31 | 49.31 | 48.96 | 49.09 | 43,650 | -0.22(-0.45%) |
Feb 12, 2024 | 49.09 | 49.45 | 49.09 | 49.31 | 42,243 | -0.02(-0.04%) |
Feb 09, 2024 | 49.01 | 49.33 | 48.94 | 49.33 | 48,379 | -0.30(-0.60%) |
Feb 08, 2024 | 49.82 | 49.82 | 49.45 | 49.63 | 43,886 | -0.96(-1.90%) |
Feb 07, 2024 | 50.68 | 50.80 | 50.48 | 50.59 | 53,510 | -0.09(-0.18%) |
Feb 06, 2024 | 50.48 | 50.68 | 50.42 | 50.68 | 49,292 | -0.09(-0.18%) |
Feb 05, 2024 | 50.38 | 50.78 | 50.30 | 50.77 | 74,722 | +0.26(+0.52%) |
Feb 02, 2024 | 50.58 | 51.31 | 50.32 | 50.51 | 42,180 | +0.01(+0.01%) |
Feb 01, 2024 | 50.46 | 50.58 | 50.11 | 50.50 | 41,572 | -0.14(-0.28%) |
Jan 31, 2024 | 51.42 | 51.44 | 50.63 | 50.64 | 33,644 | -0.19(-0.37%) |
Jan 30, 2024 | 50.70 | 50.83 | 50.51 | 50.83 | 32,649 | -0.68(-1.32%) |
Jan 29, 2024 | 51.24 | 51.57 | 51.23 | 51.51 | 37,583 | +0.31(+0.61%) |
Jan 26, 2024 | 51.31 | 51.31 | 51.12 | 51.20 | 27,450 | +0.21(+0.41%) |
Jan 25, 2024 | 50.88 | 51.02 | 50.70 | 50.99 | 38,380 | +0.09(+0.18%) |
Jan 24, 2024 | 50.75 | 51.11 | 50.75 | 50.90 | 48,290 | +0.40(+0.79%) |
Jan 23, 2024 | 50.34 | 50.50 | 50.30 | 50.50 | 50,666 | -0.27(-0.53%) |
Jan 22, 2024 | 50.63 | 50.85 | 50.63 | 50.77 | 41,565 | +0.53(+1.05%) |
Jan 19, 2024 | 49.86 | 50.24 | 49.71 | 50.24 | 33,619 | +0.55(+1.11%) |
Jan 18, 2024 | 49.82 | 49.82 | 49.41 | 49.69 | 44,134 | -0.40(-0.80%) |
Jan 17, 2024 | 50.19 | 50.33 | 49.99 | 50.09 | 64,854 | -1.22(-2.38%) |
Jan 16, 2024 | 51.24 | 51.57 | 51.16 | 51.31 | 51,635 | +0.12(+0.23%) |
Jan 12, 2024 | 51.43 | 51.48 | 51.09 | 51.19 | 47,343 | +0.27(+0.53%) |
Jan 11, 2024 | 51.05 | 51.05 | 50.44 | 50.92 | 42,474 | -0.40(-0.78%) |
Jan 10, 2024 | 51.22 | 51.36 | 51.10 | 51.32 | 41,714 | -0.11(-0.21%) |
Jan 09, 2024 | 51.47 | 51.63 | 51.25 | 51.43 | 29,156 | -0.19(-0.37%) |
Jan 08, 2024 | 51.68 | 51.72 | 51.57 | 51.62 | 46,581 | +0.15(+0.29%) |
Jan 05, 2024 | 51.20 | 51.66 | 51.17 | 51.47 | 38,198 | -0.01(-0.02%) |
Jan 04, 2024 | 51.14 | 51.60 | 51.14 | 51.48 | 40,753 | -0.59(-1.13%) |
Jan 03, 2024 | 51.91 | 52.17 | 51.81 | 52.07 | 48,410 | +0.17(+0.33%) |
Jan 02, 2024 | 51.62 | 51.93 | 51.52 | 51.90 | 51,876 | -0.38(-0.74%) |
Dec 29, 2023 | 52.13 | 52.42 | 52.10 | 52.28 | 38,278 | +0.58(+1.13%) |
Dec 28, 2023 | 52.17 | 52.41 | 51.67 | 51.70 | 39,850 | -0.31(-0.60%) |
Dec 27, 2023 | 51.49 | 52.10 | 51.39 | 52.01 | 45,527 | +0.23(+0.44%) |
Dec 26, 2023 | 51.67 | 51.84 | 51.56 | 51.78 | 29,374 | +0.23(+0.45%) |
Dec 22, 2023 | 51.62 | 51.63 | 51.31 | 51.55 | 42,111 | +0.13(+0.25%) |
Dec 21, 2023 | 51.31 | 51.44 | 51.13 | 51.42 | 57,817 | +0.43(+0.84%) |
Dec 20, 2023 | 51.31 | 51.46 | 50.98 | 50.99 | 54,581 | -0.54(-1.05%) |
Dec 19, 2023 | 51.39 | 51.58 | 51.36 | 51.53 | 42,097 | +0.50(+0.98%) |
Dec 18, 2023 | 51.31 | 51.31 | 51.01 | 51.03 | 54,210 | +0.11(+0.22%) |
Dec 15, 2023 | 51.09 | 51.30 | 50.85 | 50.92 | 40,811 | -0.39(-0.76%) |
Dec 14, 2023 | 51.11 | 51.69 | 51.11 | 51.31 | 33,672 | -1.09(-2.08%) |
Dec 13, 2023 | 51.91 | 52.48 | 51.61 | 52.40 | 50,762 | +0.71(+1.37%) |
Dec 12, 2023 | 51.38 | 51.73 | 51.33 | 51.69 | 37,378 | +0.56(+1.10%) |
Dec 11, 2023 | 50.71 | 51.24 | 50.66 | 51.13 | 60,653 | -0.14(-0.27%) |
Dec 08, 2023 | 51.04 | 51.28 | 51.04 | 51.27 | 33,482 | -0.10(-0.19%) |
Dec 07, 2023 | 51.19 | 51.50 | 51.14 | 51.37 | 28,900 | +0.45(+0.88%) |
Dec 06, 2023 | 51.25 | 51.36 | 50.83 | 50.92 | 46,624 | +0.15(+0.30%) |
Dec 05, 2023 | 50.59 | 50.78 | 50.56 | 50.77 | 37,228 | +0.26(+0.51%) |
Dec 04, 2023 | 50.21 | 50.59 | 50.19 | 50.51 | 39,654 | +0.01(+0.02%) |