Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 47.56 | 47.56 | 45.52 | 46.10 | 1,546 | -0.67(-1.44%) |
Feb 28, 2024 | 47.03 | 47.03 | 46.77 | 46.77 | 740 | -0.42(-0.89%) |
Feb 27, 2024 | 47.55 | 47.63 | 46.95 | 47.19 | 2,209 | +0.12(+0.25%) |
Feb 26, 2024 | 46.20 | 47.25 | 46.20 | 47.07 | 1,687 | +2.13(+4.73%) |
Feb 23, 2024 | 44.87 | 45.24 | 44.87 | 44.95 | 1,637 | -0.10(-0.22%) |
Feb 22, 2024 | 45.01 | 45.05 | 45.01 | 45.05 | 811 | +1.39(+3.18%) |
Feb 21, 2024 | 43.66 | 43.66 | 43.66 | 43.66 | 186 | -1.11(-2.47%) |
Feb 20, 2024 | 44.77 | 44.77 | 44.77 | 44.77 | 140 | -1.17(-2.55%) |
Feb 16, 2024 | 46.44 | 46.44 | 45.94 | 45.94 | 699 | -0.39(-0.85%) |
Feb 15, 2024 | 46.08 | 46.33 | 46.08 | 46.33 | 1,493 | +0.10(+0.21%) |
Feb 14, 2024 | 45.86 | 46.23 | 45.33 | 46.23 | 1,426 | +2.39(+5.46%) |
Feb 13, 2024 | 44.11 | 44.12 | 43.84 | 43.84 | 524 | -1.73(-3.80%) |
Feb 12, 2024 | 45.57 | 45.64 | 45.44 | 45.57 | 817 | +0.80(+1.79%) |
Feb 09, 2024 | 44.53 | 44.77 | 44.53 | 44.77 | 1,032 | +1.47(+3.39%) |
Feb 08, 2024 | 42.87 | 43.30 | 42.84 | 43.30 | 818 | +1.61(+3.85%) |
Feb 07, 2024 | 41.53 | 41.70 | 41.53 | 41.70 | 381 | +1.14(+2.81%) |
Feb 06, 2024 | 40.27 | 40.56 | 40.27 | 40.56 | 251 | +0.45(+1.13%) |
Feb 05, 2024 | 40.21 | 40.21 | 40.10 | 40.10 | 538 | -1.23(-2.99%) |
Feb 02, 2024 | 41.24 | 41.56 | 41.24 | 41.34 | 566 | +1.20(+3.00%) |
Feb 01, 2024 | 40.08 | 40.13 | 40.08 | 40.13 | 281 | +0.29(+0.73%) |
Jan 31, 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 93 | -0.96(-2.36%) |
Jan 30, 2024 | 41.25 | 41.25 | 40.81 | 40.81 | 1,203 | -0.46(-1.12%) |
Jan 29, 2024 | 40.50 | 41.27 | 40.50 | 41.27 | 2,862 | +1.10(+2.74%) |
Jan 26, 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 240 | +0.69(+1.76%) |
Jan 25, 2024 | 39.22 | 39.47 | 39.22 | 39.47 | 338 | +0.43(+1.10%) |
Jan 24, 2024 | 39.35 | 39.35 | 39.04 | 39.04 | 1,193 | -0.28(-0.70%) |
Jan 23, 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 193 | -0.10(-0.26%) |
Jan 22, 2024 | 39.63 | 39.63 | 39.42 | 39.42 | 1,037 | +0.44(+1.13%) |
Jan 19, 2024 | 38.94 | 38.98 | 38.94 | 38.98 | 408 | +0.46(+1.18%) |
Jan 18, 2024 | 38.35 | 38.55 | 38.34 | 38.52 | 1,027 | -0.49(-1.25%) |
Jan 17, 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 98 | -0.55(-1.38%) |
Jan 16, 2024 | 39.79 | 39.79 | 39.56 | 39.56 | 568 | -0.65(-1.63%) |
Jan 12, 2024 | 40.82 | 40.82 | 40.21 | 40.21 | 1,113 | -1.16(-2.79%) |
Jan 11, 2024 | 43.27 | 43.65 | 40.93 | 41.37 | 3,795 | -1.05(-2.48%) |
Jan 10, 2024 | 42.12 | 42.87 | 42.12 | 42.42 | 1,673 | +0.18(+0.42%) |
Jan 09, 2024 | 42.37 | 42.37 | 42.24 | 42.24 | 596 | -0.36(-0.85%) |
Jan 08, 2024 | 41.78 | 42.64 | 41.78 | 42.60 | 977 | +1.33(+3.22%) |
Jan 05, 2024 | 41.26 | 41.27 | 41.26 | 41.27 | 243 | -0.51(-1.21%) |
Jan 04, 2024 | 41.96 | 42.02 | 41.78 | 41.78 | 4,699 | +0.60(+1.45%) |
Jan 03, 2024 | 41.33 | 41.41 | 41.18 | 41.18 | 1,186 | -0.87(-2.08%) |
Jan 02, 2024 | 42.58 | 42.58 | 41.99 | 42.05 | 3,468 | -1.47(-3.38%) |
Dec 29, 2023 | 44.80 | 44.80 | 43.52 | 43.52 | 1,767 | -1.96(-4.31%) |
Dec 28, 2023 | 45.90 | 45.90 | 45.49 | 45.49 | 2,180 | -0.65(-1.40%) |
Dec 27, 2023 | 45.37 | 46.16 | 45.37 | 46.13 | 1,455 | +1.45(+3.24%) |
Dec 26, 2023 | 44.42 | 44.72 | 44.35 | 44.69 | 1,081 | +0.41(+0.92%) |
Dec 22, 2023 | 43.95 | 44.28 | 43.95 | 44.28 | 524 | +0.80(+1.83%) |
Dec 21, 2023 | 43.00 | 43.48 | 43.00 | 43.48 | 700 | +1.13(+2.66%) |
Dec 20, 2023 | 43.65 | 43.65 | 42.36 | 42.36 | 764 | -0.57(-1.33%) |
Dec 19, 2023 | 43.35 | 43.35 | 42.36 | 42.93 | 847 | +0.95(+2.26%) |
Dec 18, 2023 | 41.05 | 41.98 | 41.05 | 41.98 | 2,219 | +0.71(+1.72%) |
Dec 15, 2023 | 41.20 | 41.27 | 41.20 | 41.27 | 840 | -0.27(-0.66%) |
Dec 14, 2023 | 41.36 | 41.54 | 41.36 | 41.54 | 263 | +0.93(+2.29%) |
Dec 13, 2023 | 39.31 | 40.64 | 39.31 | 40.61 | 1,036 | +1.44(+3.69%) |
Dec 12, 2023 | 38.98 | 39.17 | 38.95 | 39.17 | 307 | +0.50(+1.30%) |
Dec 11, 2023 | 38.82 | 38.82 | 38.66 | 38.66 | 1,258 | -1.23(-3.07%) |
Dec 08, 2023 | 39.89 | 39.89 | 39.89 | 39.89 | 100 | +1.11(+2.85%) |
Dec 07, 2023 | 38.75 | 38.79 | 38.75 | 38.79 | 1,109 | +0.26(+0.67%) |
Dec 06, 2023 | 38.53 | 38.53 | 38.53 | 38.53 | 35 | -0.45(-1.15%) |
Dec 05, 2023 | 38.98 | 38.98 | 38.98 | 38.98 | 77 | +0.02(+0.05%) |
Dec 04, 2023 | 38.90 | 38.96 | 38.90 | 38.96 | 278 | +0.73(+1.91%) |