Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 47.08 | 47.39 | 46.97 | 47.26 | 64,898 | +0.37(+0.79%) |
Feb 28, 2024 | 46.91 | 46.98 | 46.71 | 46.89 | 48,584 | -0.17(-0.36%) |
Feb 27, 2024 | 47.02 | 47.08 | 46.81 | 47.06 | 68,613 | +0.20(+0.43%) |
Feb 26, 2024 | 46.90 | 47.13 | 46.76 | 46.86 | 40,854 | +0.15(+0.32%) |
Feb 23, 2024 | 46.99 | 47.03 | 46.50 | 46.71 | 44,864 | +0.06(+0.13%) |
Feb 22, 2024 | 46.26 | 46.76 | 46.21 | 46.65 | 47,803 | +1.48(+3.27%) |
Feb 21, 2024 | 45.17 | 45.17 | 44.82 | 45.17 | 39,087 | -0.77(-1.67%) |
Feb 20, 2024 | 46.24 | 46.24 | 45.54 | 45.94 | 47,234 | -0.52(-1.12%) |
Feb 16, 2024 | 47.11 | 47.11 | 46.45 | 46.46 | 24,688 | -0.61(-1.29%) |
Feb 15, 2024 | 47.20 | 47.20 | 46.84 | 47.07 | 51,680 | +0.07(+0.15%) |
Feb 14, 2024 | 46.60 | 47.00 | 46.45 | 47.00 | 41,478 | +0.81(+1.75%) |
Feb 13, 2024 | 46.06 | 46.52 | 45.75 | 46.19 | 138,324 | -0.77(-1.64%) |
Feb 12, 2024 | 47.24 | 47.42 | 46.85 | 46.96 | 88,365 | -0.24(-0.51%) |
Feb 09, 2024 | 46.94 | 47.30 | 46.85 | 47.20 | 29,590 | +0.52(+1.11%) |
Feb 08, 2024 | 46.65 | 46.76 | 46.48 | 46.68 | 58,901 | +0.09(+0.19%) |
Feb 07, 2024 | 46.38 | 46.64 | 46.21 | 46.59 | 77,013 | +0.56(+1.22%) |
Feb 06, 2024 | 46.31 | 46.31 | 45.70 | 46.03 | 179,228 | -0.19(-0.41%) |
Feb 05, 2024 | 46.35 | 46.35 | 45.73 | 46.22 | 72,790 | -0.10(-0.22%) |
Feb 02, 2024 | 45.82 | 46.43 | 45.71 | 46.32 | 56,979 | +0.88(+1.93%) |
Feb 01, 2024 | 45.09 | 45.49 | 45.00 | 45.44 | 121,249 | +0.63(+1.40%) |
Jan 31, 2024 | 45.32 | 45.41 | 44.81 | 44.81 | 53,259 | -0.91(-1.99%) |
Jan 30, 2024 | 45.98 | 45.98 | 45.64 | 45.72 | 44,592 | -0.30(-0.65%) |
Jan 29, 2024 | 45.50 | 46.03 | 45.50 | 46.02 | 56,127 | +0.62(+1.36%) |
Jan 26, 2024 | 45.42 | 45.70 | 45.38 | 45.40 | 42,863 | -0.24(-0.53%) |
Jan 25, 2024 | 45.86 | 45.91 | 45.39 | 45.64 | 72,972 | +0.26(+0.57%) |
Jan 24, 2024 | 45.61 | 45.87 | 45.37 | 45.38 | 139,140 | +0.33(+0.73%) |
Jan 23, 2024 | 45.06 | 45.11 | 44.77 | 45.05 | 126,674 | +0.16(+0.36%) |
Jan 22, 2024 | 45.15 | 45.26 | 44.85 | 44.89 | 237,225 | +0.09(+0.20%) |
Jan 19, 2024 | 44.35 | 44.80 | 44.12 | 44.80 | 58,902 | +0.85(+1.93%) |
Jan 18, 2024 | 43.86 | 44.00 | 43.57 | 43.95 | 48,949 | +0.55(+1.27%) |
Jan 17, 2024 | 43.41 | 43.44 | 42.96 | 43.40 | 58,320 | -0.24(-0.55%) |
Jan 16, 2024 | 43.53 | 43.77 | 43.36 | 43.64 | 28,500 | +0.01(+0.02%) |
Jan 12, 2024 | 43.63 | 43.85 | 43.53 | 43.63 | 35,271 | +0.09(+0.21%) |
Jan 11, 2024 | 43.56 | 43.75 | 43.09 | 43.54 | 27,749 | +0.13(+0.30%) |
Jan 10, 2024 | 43.11 | 43.49 | 43.04 | 43.41 | 40,419 | +0.49(+1.14%) |
Jan 09, 2024 | 42.51 | 43.09 | 42.51 | 42.92 | 22,757 | +0.22(+0.51%) |
Jan 08, 2024 | 41.88 | 42.70 | 41.88 | 42.70 | 32,645 | +1.06(+2.54%) |
Jan 05, 2024 | 41.55 | 41.94 | 41.55 | 41.65 | 22,484 | +0.11(+0.26%) |
Jan 04, 2024 | 41.50 | 41.80 | 41.49 | 41.54 | 23,402 | -0.07(-0.17%) |
Jan 03, 2024 | 41.81 | 41.86 | 41.60 | 41.61 | 28,068 | -0.49(-1.16%) |
Jan 02, 2024 | 42.52 | 42.52 | 41.87 | 42.10 | 42,518 | -0.78(-1.82%) |
Dec 29, 2023 | 43.12 | 43.16 | 42.71 | 42.87 | 29,005 | -0.26(-0.60%) |
Dec 28, 2023 | 43.13 | 43.19 | 43.06 | 43.13 | 26,318 | +0.11(+0.26%) |
Dec 27, 2023 | 42.99 | 43.06 | 42.90 | 43.02 | 30,674 | +0.07(+0.16%) |
Dec 26, 2023 | 42.79 | 43.03 | 42.79 | 42.95 | 24,606 | +0.25(+0.58%) |
Dec 22, 2023 | 42.74 | 42.80 | 42.53 | 42.70 | 20,448 | +0.11(+0.26%) |
Dec 21, 2023 | 42.44 | 42.59 | 42.27 | 42.59 | 22,575 | +0.61(+1.45%) |
Dec 20, 2023 | 42.61 | 42.78 | 41.99 | 41.99 | 30,710 | -0.67(-1.57%) |
Dec 19, 2023 | 42.49 | 42.67 | 42.43 | 42.65 | 41,658 | +0.29(+0.68%) |
Dec 18, 2023 | 42.20 | 42.46 | 42.13 | 42.36 | 31,024 | +0.28(+0.66%) |
Dec 15, 2023 | 41.95 | 42.17 | 41.89 | 42.08 | 37,266 | +0.24(+0.57%) |
Dec 14, 2023 | 42.08 | 42.18 | 41.57 | 41.85 | 33,448 | -0.05(-0.12%) |
Dec 13, 2023 | 41.44 | 41.94 | 41.27 | 41.90 | 25,995 | +0.53(+1.28%) |
Dec 12, 2023 | 41.02 | 41.37 | 40.87 | 41.37 | 41,086 | +0.19(+0.46%) |
Dec 11, 2023 | 40.86 | 41.19 | 40.82 | 41.18 | 29,678 | +0.33(+0.81%) |
Dec 08, 2023 | 40.47 | 40.88 | 40.47 | 40.84 | 35,976 | +0.23(+0.57%) |
Dec 07, 2023 | 40.29 | 40.64 | 40.22 | 40.61 | 22,717 | +0.56(+1.41%) |
Dec 06, 2023 | 40.58 | 40.58 | 40.03 | 40.05 | 22,651 | -0.27(-0.67%) |
Dec 05, 2023 | 40.04 | 40.33 | 40.03 | 40.32 | 30,241 | +0.02(+0.06%) |
Dec 04, 2023 | 40.48 | 40.48 | 39.89 | 40.30 | 20,076 | -0.41(-1.01%) |