Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 47.10 | 47.10 | 45.80 | 46.66 | 444,661 | +0.25(+0.54%) |
Feb 28, 2024 | 45.62 | 46.89 | 45.62 | 46.41 | 344,343 | +0.36(+0.78%) |
Feb 27, 2024 | 46.90 | 46.90 | 45.76 | 46.06 | 321,187 | -0.61(-1.30%) |
Feb 26, 2024 | 45.51 | 46.87 | 44.98 | 46.66 | 254,475 | +1.31(+2.88%) |
Feb 23, 2024 | 44.03 | 45.82 | 43.98 | 45.36 | 293,061 | +1.40(+3.18%) |
Feb 22, 2024 | 43.01 | 44.15 | 42.58 | 43.96 | 210,867 | +0.92(+2.13%) |
Feb 21, 2024 | 42.91 | 43.18 | 42.51 | 43.04 | 244,053 | -0.15(-0.35%) |
Feb 20, 2024 | 42.46 | 43.19 | 41.79 | 43.19 | 242,102 | +0.03(+0.07%) |
Feb 16, 2024 | 42.18 | 43.57 | 42.18 | 43.16 | 332,675 | +0.48(+1.12%) |
Feb 15, 2024 | 43.69 | 43.69 | 42.20 | 42.68 | 794,104 | -0.69(-1.59%) |
Feb 14, 2024 | 44.87 | 45.04 | 41.84 | 43.37 | 824,661 | -3.17(-6.82%) |
Feb 13, 2024 | 48.48 | 48.48 | 46.10 | 46.54 | 262,847 | -2.96(-5.99%) |
Feb 12, 2024 | 48.60 | 49.83 | 48.60 | 49.51 | 169,223 | +0.85(+1.74%) |
Feb 09, 2024 | 48.65 | 48.85 | 47.97 | 48.66 | 172,588 | +0.26(+0.54%) |
Feb 08, 2024 | 48.29 | 49.24 | 48.29 | 48.40 | 213,396 | +0.35(+0.73%) |
Feb 07, 2024 | 46.51 | 48.10 | 46.40 | 48.05 | 304,675 | +1.56(+3.35%) |
Feb 06, 2024 | 46.57 | 47.04 | 45.92 | 46.49 | 162,427 | -0.24(-0.51%) |
Feb 05, 2024 | 46.73 | 47.29 | 45.29 | 46.73 | 270,371 | -0.57(-1.20%) |
Feb 02, 2024 | 46.51 | 47.60 | 46.41 | 47.30 | 129,025 | +0.16(+0.34%) |
Feb 01, 2024 | 46.36 | 47.34 | 45.64 | 47.14 | 161,940 | +1.23(+2.67%) |
Jan 31, 2024 | 46.80 | 47.33 | 45.86 | 45.92 | 272,790 | -0.88(-1.88%) |
Jan 30, 2024 | 46.27 | 47.04 | 46.20 | 46.79 | 240,797 | +0.13(+0.28%) |
Jan 29, 2024 | 45.56 | 46.92 | 45.26 | 46.66 | 199,664 | +1.08(+2.36%) |
Jan 26, 2024 | 46.28 | 47.32 | 44.90 | 45.59 | 437,952 | -0.60(-1.30%) |
Jan 25, 2024 | 45.41 | 46.33 | 45.13 | 46.19 | 271,443 | +1.85(+4.16%) |
Jan 24, 2024 | 45.85 | 45.85 | 43.80 | 44.34 | 407,938 | -0.82(-1.81%) |
Jan 23, 2024 | 45.81 | 45.84 | 44.34 | 45.16 | 286,434 | -0.48(-1.05%) |
Jan 22, 2024 | 44.09 | 45.71 | 44.09 | 45.64 | 383,042 | +1.78(+4.05%) |
Jan 19, 2024 | 42.98 | 43.89 | 42.49 | 43.86 | 242,839 | +1.14(+2.66%) |
Jan 18, 2024 | 43.20 | 43.41 | 42.04 | 42.72 | 164,381 | -0.08(-0.19%) |
Jan 17, 2024 | 41.22 | 43.00 | 40.99 | 42.80 | 383,762 | +0.99(+2.36%) |
Jan 16, 2024 | 42.31 | 42.67 | 41.65 | 41.81 | 235,575 | -0.81(-1.90%) |
Jan 12, 2024 | 43.93 | 43.97 | 42.25 | 42.62 | 194,908 | -0.86(-1.97%) |
Jan 11, 2024 | 44.02 | 44.57 | 43.23 | 43.48 | 202,082 | -0.63(-1.43%) |
Jan 10, 2024 | 43.80 | 44.18 | 43.10 | 44.11 | 243,519 | +0.10(+0.23%) |
Jan 09, 2024 | 43.93 | 44.51 | 43.64 | 44.01 | 221,583 | -0.44(-0.99%) |
Jan 08, 2024 | 43.60 | 44.45 | 43.57 | 44.45 | 147,735 | +0.94(+2.16%) |
Jan 05, 2024 | 42.57 | 43.65 | 42.12 | 43.51 | 233,510 | +1.08(+2.54%) |
Jan 04, 2024 | 42.14 | 42.86 | 41.75 | 42.43 | 228,626 | -0.26(-0.61%) |
Jan 03, 2024 | 44.40 | 44.41 | 42.49 | 42.69 | 332,225 | -2.38(-5.27%) |
Jan 02, 2024 | 44.91 | 45.30 | 44.01 | 45.07 | 220,846 | -0.55(-1.20%) |
Dec 29, 2023 | 46.01 | 46.28 | 45.13 | 45.62 | 338,627 | -0.59(-1.27%) |
Dec 28, 2023 | 46.15 | 46.73 | 45.86 | 46.20 | 276,282 | +0.14(+0.30%) |
Dec 27, 2023 | 45.65 | 46.31 | 45.35 | 46.07 | 217,269 | +0.77(+1.69%) |
Dec 26, 2023 | 44.88 | 45.68 | 44.88 | 45.30 | 197,872 | +0.37(+0.82%) |
Dec 22, 2023 | 44.06 | 45.19 | 43.85 | 44.93 | 218,989 | +1.26(+2.90%) |
Dec 21, 2023 | 43.71 | 44.03 | 43.15 | 43.66 | 373,071 | +0.65(+1.50%) |
Dec 20, 2023 | 44.86 | 45.14 | 42.98 | 43.02 | 501,554 | -1.85(-4.13%) |
Dec 19, 2023 | 44.82 | 45.04 | 43.94 | 44.87 | 278,580 | +0.59(+1.33%) |
Dec 18, 2023 | 43.82 | 44.71 | 43.44 | 44.28 | 701,425 | +0.85(+1.95%) |
Dec 15, 2023 | 43.60 | 43.60 | 42.74 | 43.44 | 530,310 | -0.12(-0.27%) |
Dec 14, 2023 | 40.34 | 43.71 | 40.33 | 43.56 | 860,530 | +3.35(+8.32%) |
Dec 13, 2023 | 39.34 | 40.24 | 38.45 | 40.21 | 401,940 | +0.97(+2.46%) |
Dec 12, 2023 | 39.53 | 39.53 | 38.71 | 39.24 | 267,942 | -0.32(-0.81%) |
Dec 11, 2023 | 39.29 | 39.69 | 38.77 | 39.56 | 253,008 | +0.17(+0.43%) |
Dec 08, 2023 | 37.90 | 39.43 | 37.90 | 39.39 | 328,151 | +1.09(+2.83%) |
Dec 07, 2023 | 38.17 | 38.50 | 37.73 | 38.31 | 282,557 | +0.33(+0.87%) |
Dec 06, 2023 | 37.66 | 38.03 | 37.42 | 37.98 | 373,906 | +0.92(+2.47%) |
Dec 05, 2023 | 37.12 | 37.22 | 36.53 | 37.06 | 238,026 | -0.25(-0.67%) |
Dec 04, 2023 | 36.67 | 37.42 | 36.00 | 37.31 | 339,517 | +0.43(+1.16%) |