Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 48.82 | 49.32 | 46.20 | 47.17 | 45,904 | -0.78(-1.63%) |
Feb 28, 2024 | 47.85 | 49.03 | 47.50 | 47.95 | 57,421 | -0.51(-1.05%) |
Feb 27, 2024 | 48.51 | 49.78 | 48.12 | 48.46 | 43,557 | -0.05(-0.10%) |
Feb 26, 2024 | 47.28 | 49.42 | 46.77 | 48.51 | 61,430 | +1.17(+2.47%) |
Feb 23, 2024 | 47.72 | 47.90 | 46.64 | 47.34 | 32,769 | -0.38(-0.80%) |
Feb 22, 2024 | 46.50 | 48.04 | 46.15 | 47.72 | 49,725 | +1.67(+3.63%) |
Feb 21, 2024 | 47.42 | 47.55 | 45.83 | 46.05 | 33,621 | -1.75(-3.66%) |
Feb 20, 2024 | 48.12 | 48.64 | 47.31 | 47.80 | 52,955 | -0.87(-1.79%) |
Feb 16, 2024 | 50.96 | 51.78 | 48.36 | 48.67 | 49,801 | -2.87(-5.57%) |
Feb 15, 2024 | 50.57 | 53.38 | 50.57 | 51.54 | 83,491 | +1.20(+2.38%) |
Feb 14, 2024 | 47.14 | 50.49 | 46.54 | 50.34 | 82,824 | +3.93(+8.47%) |
Feb 13, 2024 | 46.42 | 49.73 | 46.15 | 46.41 | 62,789 | -1.70(-3.53%) |
Feb 12, 2024 | 47.91 | 48.63 | 47.01 | 48.11 | 54,742 | +0.52(+1.09%) |
Feb 09, 2024 | 47.59 | 48.51 | 46.87 | 47.59 | 57,745 | +0.16(+0.34%) |
Feb 08, 2024 | 47.70 | 50.10 | 47.17 | 47.43 | 86,540 | -0.21(-0.44%) |
Feb 07, 2024 | 47.05 | 48.58 | 46.56 | 47.64 | 74,121 | +1.17(+2.52%) |
Feb 06, 2024 | 45.16 | 46.89 | 44.41 | 46.47 | 57,694 | +1.86(+4.17%) |
Feb 05, 2024 | 45.23 | 45.95 | 44.40 | 44.61 | 43,767 | -0.64(-1.41%) |
Feb 02, 2024 | 44.78 | 47.26 | 44.60 | 45.25 | 50,106 | +0.21(+0.47%) |
Feb 01, 2024 | 44.31 | 45.47 | 43.19 | 45.04 | 49,423 | +0.75(+1.69%) |
Jan 31, 2024 | 44.63 | 46.57 | 44.12 | 44.29 | 54,144 | -0.63(-1.40%) |
Jan 30, 2024 | 44.69 | 45.08 | 44.31 | 44.92 | 27,373 | -0.01(-0.02%) |
Jan 29, 2024 | 44.00 | 45.00 | 43.70 | 44.93 | 28,844 | +0.93(+2.11%) |
Jan 26, 2024 | 44.46 | 45.08 | 43.97 | 44.00 | 33,103 | -0.46(-1.03%) |
Jan 25, 2024 | 44.66 | 45.19 | 44.22 | 44.46 | 36,992 | +0.39(+0.88%) |
Jan 24, 2024 | 45.29 | 45.29 | 43.75 | 44.07 | 42,283 | -0.62(-1.39%) |
Jan 23, 2024 | 44.57 | 45.17 | 43.84 | 44.69 | 51,488 | +0.12(+0.27%) |
Jan 22, 2024 | 44.50 | 44.84 | 43.51 | 44.57 | 45,446 | +0.80(+1.83%) |
Jan 19, 2024 | 44.22 | 44.22 | 43.00 | 43.77 | 48,255 | -0.41(-0.93%) |
Jan 18, 2024 | 44.82 | 45.52 | 43.30 | 44.18 | 45,341 | -0.63(-1.41%) |
Jan 17, 2024 | 44.68 | 46.30 | 44.19 | 44.81 | 56,057 | -0.35(-0.78%) |
Jan 16, 2024 | 45.79 | 46.09 | 44.78 | 45.16 | 61,460 | -0.70(-1.53%) |
Jan 12, 2024 | 46.94 | 47.39 | 45.67 | 45.86 | 50,055 | -0.33(-0.71%) |
Jan 11, 2024 | 49.93 | 50.49 | 45.70 | 46.19 | 80,736 | -3.69(-7.40%) |
Jan 10, 2024 | 45.78 | 50.18 | 45.78 | 49.88 | 108,551 | +4.21(+9.22%) |
Jan 09, 2024 | 45.20 | 47.74 | 45.17 | 45.67 | 59,790 | +0.37(+0.82%) |
Jan 08, 2024 | 44.04 | 45.60 | 43.12 | 45.30 | 37,503 | +1.26(+2.86%) |
Jan 05, 2024 | 44.00 | 45.59 | 43.94 | 44.04 | 53,683 | -0.34(-0.77%) |
Jan 04, 2024 | 43.24 | 45.26 | 42.80 | 44.38 | 38,102 | +1.34(+3.11%) |
Jan 03, 2024 | 43.87 | 44.76 | 42.78 | 43.04 | 38,206 | -1.14(-2.58%) |
Jan 02, 2024 | 43.70 | 44.87 | 43.12 | 44.18 | 35,464 | -0.11(-0.25%) |
Dec 29, 2023 | 45.47 | 45.49 | 44.23 | 44.29 | 27,555 | -1.18(-2.60%) |
Dec 28, 2023 | 45.42 | 46.72 | 45.08 | 45.47 | 27,157 | -0.13(-0.29%) |
Dec 27, 2023 | 45.64 | 46.66 | 45.15 | 45.60 | 29,240 | +0.24(+0.53%) |
Dec 26, 2023 | 43.56 | 46.51 | 43.02 | 45.36 | 54,295 | +2.15(+4.98%) |
Dec 22, 2023 | 44.16 | 44.98 | 42.97 | 43.21 | 50,321 | -0.75(-1.71%) |
Dec 21, 2023 | 43.23 | 44.25 | 43.02 | 43.96 | 26,478 | +1.10(+2.57%) |
Dec 20, 2023 | 43.62 | 44.85 | 42.71 | 42.86 | 48,230 | -1.12(-2.55%) |
Dec 19, 2023 | 45.00 | 45.20 | 43.53 | 43.98 | 54,374 | -0.87(-1.94%) |
Dec 18, 2023 | 45.32 | 46.72 | 44.75 | 44.85 | 41,257 | -0.41(-0.91%) |
Dec 15, 2023 | 46.19 | 46.19 | 44.49 | 45.26 | 113,001 | -0.51(-1.11%) |
Dec 14, 2023 | 47.11 | 47.93 | 44.08 | 45.77 | 92,621 | -0.46(-1.00%) |
Dec 13, 2023 | 46.65 | 47.65 | 44.19 | 46.23 | 55,423 | -0.06(-0.13%) |
Dec 12, 2023 | 45.01 | 46.49 | 44.00 | 46.29 | 81,366 | +1.49(+3.33%) |
Dec 11, 2023 | 45.06 | 45.68 | 43.74 | 44.80 | 82,251 | -0.25(-0.55%) |
Dec 08, 2023 | 43.49 | 46.19 | 43.05 | 45.05 | 66,201 | +1.39(+3.18%) |
Dec 07, 2023 | 42.08 | 43.66 | 41.44 | 43.66 | 56,425 | +1.11(+2.61%) |
Dec 06, 2023 | 42.24 | 43.02 | 41.84 | 42.55 | 69,044 | +0.64(+1.53%) |
Dec 05, 2023 | 41.00 | 42.73 | 40.60 | 41.91 | 100,983 | +1.18(+2.90%) |
Dec 04, 2023 | 40.53 | 41.85 | 39.76 | 40.73 | 79,782 | +0.43(+1.07%) |