Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 43.97 | 44.21 | 42.12 | 42.51 | 39,023 | -1.04(-2.38%) |
Feb 28, 2024 | 44.14 | 44.38 | 43.43 | 43.55 | 46,143 | -0.94(-2.11%) |
Feb 27, 2024 | 43.35 | 44.99 | 43.35 | 44.48 | 28,565 | +0.64(+1.46%) |
Feb 26, 2024 | 44.56 | 44.97 | 43.73 | 43.85 | 18,835 | -0.84(-1.88%) |
Feb 23, 2024 | 44.50 | 44.97 | 43.96 | 44.69 | 21,172 | +0.20(+0.46%) |
Feb 22, 2024 | 44.41 | 44.49 | 43.79 | 44.48 | 21,338 | +0.19(+0.44%) |
Feb 21, 2024 | 43.63 | 44.29 | 43.61 | 44.29 | 25,810 | +0.29(+0.66%) |
Feb 20, 2024 | 43.63 | 44.09 | 43.03 | 44.00 | 23,544 | +0.07(+0.15%) |
Feb 16, 2024 | 42.87 | 43.95 | 42.87 | 43.93 | 15,561 | +0.74(+1.73%) |
Feb 15, 2024 | 42.84 | 44.10 | 42.84 | 43.19 | 16,876 | -0.53(-1.22%) |
Feb 14, 2024 | 43.53 | 43.99 | 42.93 | 43.72 | 22,682 | +0.69(+1.60%) |
Feb 13, 2024 | 43.98 | 44.24 | 42.78 | 43.03 | 31,649 | -0.70(-1.59%) |
Feb 12, 2024 | 43.45 | 43.75 | 42.96 | 43.73 | 16,278 | +0.41(+0.94%) |
Feb 09, 2024 | 43.22 | 43.34 | 42.66 | 43.32 | 21,019 | +0.44(+1.02%) |
Feb 08, 2024 | 43.13 | 43.46 | 42.60 | 42.89 | 105,615 | +0.03(+0.07%) |
Feb 07, 2024 | 42.67 | 43.07 | 42.07 | 42.86 | 16,900 | -0.08(-0.18%) |
Feb 06, 2024 | 42.26 | 43.24 | 42.17 | 42.94 | 39,472 | +0.53(+1.25%) |
Feb 05, 2024 | 43.54 | 43.65 | 41.86 | 42.40 | 53,349 | -1.41(-3.22%) |
Feb 02, 2024 | 44.35 | 44.63 | 43.53 | 43.82 | 45,689 | -0.96(-2.15%) |
Feb 01, 2024 | 44.88 | 44.94 | 44.07 | 44.78 | 57,839 | +0.36(+0.81%) |
Jan 31, 2024 | 45.09 | 45.09 | 43.87 | 44.42 | 53,147 | -0.67(-1.49%) |
Jan 30, 2024 | 44.45 | 45.09 | 43.81 | 45.09 | 55,627 | +0.64(+1.45%) |
Jan 29, 2024 | 42.93 | 44.46 | 42.90 | 44.45 | 65,954 | +1.44(+3.34%) |
Jan 26, 2024 | 42.68 | 43.19 | 42.29 | 43.01 | 97,482 | +0.33(+0.78%) |
Jan 25, 2024 | 42.18 | 42.68 | 41.99 | 42.68 | 33,066 | +0.92(+2.20%) |
Jan 24, 2024 | 42.40 | 42.64 | 41.59 | 41.76 | 34,857 | -0.70(-1.65%) |
Jan 23, 2024 | 42.67 | 42.78 | 41.81 | 42.46 | 42,743 | +0.22(+0.51%) |
Jan 22, 2024 | 40.73 | 42.38 | 40.73 | 42.24 | 39,909 | +1.24(+3.02%) |
Jan 19, 2024 | 41.34 | 41.34 | 40.67 | 41.01 | 24,947 | -0.02(-0.05%) |
Jan 18, 2024 | 40.76 | 41.30 | 40.57 | 41.02 | 18,370 | -0.18(-0.44%) |
Jan 17, 2024 | 41.29 | 41.52 | 40.58 | 41.20 | 47,029 | -0.08(-0.18%) |
Jan 16, 2024 | 42.51 | 42.52 | 41.18 | 41.28 | 27,955 | -1.04(-2.46%) |
Jan 12, 2024 | 41.87 | 42.36 | 41.74 | 42.32 | 19,310 | +0.14(+0.34%) |
Jan 11, 2024 | 42.57 | 42.57 | 41.72 | 42.18 | 16,244 | -0.09(-0.22%) |
Jan 10, 2024 | 42.31 | 42.47 | 41.50 | 42.27 | 24,576 | -0.04(-0.09%) |
Jan 09, 2024 | 42.40 | 42.40 | 41.63 | 42.31 | 24,223 | +0.10(+0.25%) |
Jan 08, 2024 | 42.56 | 42.56 | 40.78 | 42.21 | 22,399 | -0.02(-0.04%) |
Jan 05, 2024 | 42.04 | 42.50 | 41.95 | 42.23 | 31,598 | +0.06(+0.13%) |
Jan 04, 2024 | 42.39 | 42.39 | 41.85 | 42.17 | 42,848 | +0.28(+0.68%) |
Jan 03, 2024 | 41.62 | 42.06 | 41.07 | 41.88 | 26,405 | +0.12(+0.29%) |
Jan 02, 2024 | 41.47 | 41.99 | 41.15 | 41.76 | 35,540 | +0.93(+2.27%) |
Dec 29, 2023 | 39.73 | 41.03 | 39.71 | 40.84 | 49,037 | +1.13(+2.83%) |
Dec 28, 2023 | 40.06 | 41.12 | 39.71 | 39.71 | 62,679 | -0.30(-0.76%) |
Dec 27, 2023 | 40.01 | 41.38 | 39.80 | 40.01 | 42,648 | -0.17(-0.42%) |
Dec 26, 2023 | 40.75 | 41.51 | 40.12 | 40.18 | 59,675 | -0.12(-0.31%) |
Dec 22, 2023 | 41.62 | 41.62 | 40.31 | 40.31 | 40,787 | -0.88(-2.14%) |
Dec 21, 2023 | 41.25 | 41.94 | 40.70 | 41.19 | 36,695 | -0.04(-0.09%) |
Dec 20, 2023 | 41.54 | 42.51 | 40.93 | 41.22 | 59,480 | -0.73(-1.74%) |
Dec 19, 2023 | 42.83 | 43.32 | 41.88 | 41.95 | 32,776 | +0.00(+0.00%) |
Dec 18, 2023 | 42.32 | 43.57 | 41.95 | 41.95 | 66,785 | +0.54(+1.30%) |
Dec 15, 2023 | 45.00 | 45.00 | 41.41 | 41.41 | 173,063 | -3.19(-7.15%) |
Dec 14, 2023 | 45.29 | 46.26 | 43.99 | 44.60 | 46,994 | +0.00(+0.00%) |
Dec 13, 2023 | 45.16 | 45.59 | 44.17 | 44.60 | 51,046 | +0.11(+0.26%) |
Dec 12, 2023 | 45.75 | 45.92 | 44.17 | 44.49 | 32,957 | -1.35(-2.95%) |
Dec 11, 2023 | 47.26 | 47.29 | 45.45 | 45.84 | 35,572 | -0.91(-1.94%) |
Dec 08, 2023 | 46.92 | 47.77 | 46.10 | 46.75 | 53,161 | -0.47(-1.00%) |
Dec 07, 2023 | 47.34 | 47.70 | 46.68 | 47.22 | 21,219 | +0.26(+0.56%) |
Dec 06, 2023 | 49.24 | 49.88 | 46.32 | 46.95 | 58,138 | -2.40(-4.87%) |
Dec 05, 2023 | 48.71 | 49.58 | 48.51 | 49.36 | 44,354 | -0.04(-0.08%) |
Dec 04, 2023 | 49.45 | 49.85 | 48.67 | 49.40 | 38,734 | -0.25(-0.50%) |