Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 49.42 | 49.51 | 49.15 | 49.46 | 27,296 | +0.33(+0.67%) |
Feb 28, 2024 | 48.73 | 49.24 | 48.73 | 49.13 | 35,723 | +0.23(+0.47%) |
Feb 27, 2024 | 48.79 | 48.96 | 48.70 | 48.90 | 16,856 | +0.56(+1.17%) |
Feb 26, 2024 | 48.50 | 48.67 | 48.30 | 48.33 | 28,102 | -0.22(-0.46%) |
Feb 23, 2024 | 48.42 | 48.70 | 48.36 | 48.56 | 28,495 | +0.17(+0.35%) |
Feb 22, 2024 | 48.13 | 48.46 | 48.13 | 48.39 | 27,315 | +0.56(+1.17%) |
Feb 21, 2024 | 47.49 | 47.96 | 47.49 | 47.83 | 34,424 | +0.26(+0.55%) |
Feb 20, 2024 | 47.34 | 47.62 | 47.31 | 47.57 | 26,975 | -0.16(-0.33%) |
Feb 16, 2024 | 47.66 | 48.05 | 47.66 | 47.73 | 32,450 | -0.38(-0.79%) |
Feb 15, 2024 | 47.86 | 48.12 | 47.86 | 48.11 | 14,196 | +0.44(+0.92%) |
Feb 14, 2024 | 47.53 | 47.69 | 47.16 | 47.67 | 23,599 | +0.41(+0.87%) |
Feb 13, 2024 | 47.27 | 47.44 | 46.97 | 47.26 | 147,504 | -1.12(-2.31%) |
Feb 12, 2024 | 47.76 | 48.53 | 47.76 | 48.38 | 86,707 | +0.67(+1.40%) |
Feb 09, 2024 | 47.72 | 47.81 | 47.39 | 47.71 | 94,311 | -0.21(-0.44%) |
Feb 08, 2024 | 47.59 | 47.94 | 47.59 | 47.92 | 17,681 | +0.51(+1.07%) |
Feb 07, 2024 | 47.28 | 47.61 | 47.15 | 47.41 | 18,349 | +0.30(+0.63%) |
Feb 06, 2024 | 46.72 | 47.12 | 46.72 | 47.11 | 25,946 | +0.41(+0.88%) |
Feb 05, 2024 | 46.92 | 46.92 | 46.38 | 46.70 | 99,049 | -0.58(-1.22%) |
Feb 02, 2024 | 47.19 | 47.57 | 46.57 | 47.28 | 32,921 | -0.03(-0.06%) |
Feb 01, 2024 | 46.72 | 47.31 | 46.38 | 47.31 | 24,437 | +1.01(+2.18%) |
Jan 31, 2024 | 46.90 | 47.12 | 46.26 | 46.30 | 54,538 | -0.75(-1.59%) |
Jan 30, 2024 | 46.99 | 47.24 | 46.99 | 47.05 | 42,382 | -0.06(-0.13%) |
Jan 29, 2024 | 46.60 | 47.14 | 46.50 | 47.11 | 51,041 | +0.56(+1.20%) |
Jan 26, 2024 | 46.57 | 46.72 | 46.46 | 46.55 | 114,276 | +0.14(+0.30%) |
Jan 25, 2024 | 46.08 | 46.41 | 45.97 | 46.41 | 159,226 | +0.51(+1.11%) |
Jan 24, 2024 | 46.48 | 46.52 | 45.88 | 45.91 | 43,597 | -0.29(-0.63%) |
Jan 23, 2024 | 46.59 | 46.61 | 46.04 | 46.19 | 91,083 | -0.35(-0.75%) |
Jan 22, 2024 | 46.47 | 46.77 | 46.38 | 46.54 | 75,200 | +0.12(+0.26%) |
Jan 19, 2024 | 46.09 | 46.50 | 45.79 | 46.42 | 112,614 | +0.40(+0.87%) |
Jan 18, 2024 | 45.76 | 46.05 | 45.51 | 46.03 | 19,822 | +0.47(+1.03%) |
Jan 17, 2024 | 45.39 | 45.60 | 45.38 | 45.56 | 23,646 | -0.35(-0.76%) |
Jan 16, 2024 | 45.63 | 45.94 | 45.47 | 45.91 | 81,463 | -0.02(-0.04%) |
Jan 12, 2024 | 46.58 | 46.63 | 45.89 | 45.93 | 18,583 | -0.65(-1.39%) |
Jan 11, 2024 | 46.58 | 46.59 | 46.06 | 46.57 | 35,848 | -0.12(-0.26%) |
Jan 10, 2024 | 46.49 | 46.74 | 46.49 | 46.69 | 63,302 | +0.22(+0.47%) |
Jan 09, 2024 | 46.54 | 46.60 | 46.37 | 46.47 | 159,906 | -0.37(-0.79%) |
Jan 08, 2024 | 46.15 | 46.88 | 46.15 | 46.84 | 285,862 | +0.65(+1.40%) |
Jan 05, 2024 | 45.76 | 46.49 | 45.76 | 46.19 | 90,204 | +0.34(+0.74%) |
Jan 04, 2024 | 45.90 | 46.19 | 45.86 | 45.86 | 66,410 | -0.11(-0.24%) |
Jan 03, 2024 | 46.62 | 46.62 | 45.93 | 45.97 | 85,051 | -1.14(-2.41%) |
Jan 02, 2024 | 47.12 | 47.39 | 46.95 | 47.10 | 14,490 | -0.32(-0.67%) |
Dec 29, 2023 | 47.55 | 47.72 | 47.36 | 47.42 | 22,347 | -0.18(-0.38%) |
Dec 28, 2023 | 47.54 | 47.64 | 47.49 | 47.60 | 16,925 | +0.09(+0.19%) |
Dec 27, 2023 | 47.43 | 47.53 | 47.31 | 47.51 | 31,679 | +0.08(+0.17%) |
Dec 26, 2023 | 47.35 | 47.49 | 47.30 | 47.43 | 32,131 | +0.06(+0.13%) |
Dec 22, 2023 | 47.49 | 47.67 | 47.21 | 47.37 | 28,148 | -0.20(-0.42%) |
Dec 21, 2023 | 47.34 | 47.60 | 47.11 | 47.57 | 69,528 | +0.85(+1.81%) |
Dec 20, 2023 | 47.55 | 47.69 | 46.70 | 46.72 | 62,307 | -0.93(-1.95%) |
Dec 19, 2023 | 47.35 | 47.71 | 47.35 | 47.65 | 27,952 | +0.58(+1.23%) |
Dec 18, 2023 | 46.96 | 47.12 | 46.81 | 47.07 | 25,557 | +0.07(+0.15%) |
Dec 15, 2023 | 47.31 | 47.31 | 46.88 | 47.00 | 47,200 | -0.41(-0.86%) |
Dec 14, 2023 | 46.85 | 47.53 | 46.76 | 47.41 | 153,721 | +1.09(+2.36%) |
Dec 13, 2023 | 45.42 | 46.32 | 45.11 | 46.31 | 82,744 | +0.90(+1.97%) |
Dec 12, 2023 | 45.33 | 45.52 | 45.25 | 45.42 | 69,230 | +0.00(+0.00%) |
Dec 11, 2023 | 44.92 | 45.48 | 44.92 | 45.42 | 25,847 | +0.49(+1.08%) |
Dec 08, 2023 | 44.61 | 44.99 | 44.61 | 44.93 | 39,939 | +0.29(+0.65%) |
Dec 07, 2023 | 44.52 | 44.72 | 44.37 | 44.64 | 38,549 | +0.27(+0.61%) |
Dec 06, 2023 | 44.34 | 44.72 | 44.34 | 44.37 | 70,218 | +0.40(+0.91%) |
Dec 05, 2023 | 44.26 | 44.26 | 43.93 | 43.98 | 27,525 | -0.48(-1.07%) |
Dec 04, 2023 | 44.03 | 44.68 | 44.03 | 44.45 | 65,911 | +0.28(+0.63%) |