Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 45.71 | 46.25 | 45.04 | 45.49 | 63,025 | +0.66(+1.46%) |
Feb 28, 2024 | 44.82 | 45.26 | 44.54 | 44.84 | 44,263 | -0.30(-0.66%) |
Feb 27, 2024 | 45.65 | 45.68 | 44.98 | 45.13 | 42,866 | -0.13(-0.29%) |
Feb 26, 2024 | 45.33 | 45.86 | 45.15 | 45.26 | 37,624 | -0.42(-0.91%) |
Feb 23, 2024 | 45.70 | 45.96 | 45.29 | 45.68 | 37,710 | +0.09(+0.20%) |
Feb 22, 2024 | 45.65 | 45.84 | 44.83 | 45.59 | 70,516 | -0.33(-0.71%) |
Feb 21, 2024 | 46.74 | 46.88 | 45.80 | 45.92 | 52,526 | -1.01(-2.16%) |
Feb 20, 2024 | 46.83 | 47.84 | 46.40 | 46.93 | 57,424 | -0.64(-1.34%) |
Feb 16, 2024 | 47.84 | 48.37 | 46.94 | 47.57 | 91,864 | -0.67(-1.38%) |
Feb 15, 2024 | 46.35 | 48.48 | 46.35 | 48.23 | 100,988 | +2.41(+5.27%) |
Feb 14, 2024 | 44.87 | 45.97 | 44.68 | 45.82 | 82,804 | +0.75(+1.67%) |
Feb 13, 2024 | 45.27 | 45.68 | 44.77 | 45.07 | 123,684 | -2.55(-5.36%) |
Feb 12, 2024 | 46.54 | 48.23 | 46.54 | 47.62 | 74,874 | +1.09(+2.35%) |
Feb 09, 2024 | 45.66 | 46.53 | 44.73 | 46.52 | 46,090 | +1.08(+2.38%) |
Feb 08, 2024 | 45.42 | 45.93 | 44.60 | 45.44 | 60,314 | -0.36(-0.78%) |
Feb 07, 2024 | 46.36 | 50.99 | 44.73 | 45.80 | 71,031 | -0.42(-0.90%) |
Feb 06, 2024 | 47.31 | 50.41 | 45.86 | 46.22 | 97,096 | -1.09(-2.31%) |
Feb 05, 2024 | 47.80 | 48.07 | 46.84 | 47.31 | 55,942 | -1.13(-2.34%) |
Feb 02, 2024 | 47.71 | 49.17 | 47.58 | 48.44 | 88,121 | -0.17(-0.35%) |
Feb 01, 2024 | 49.50 | 49.68 | 47.05 | 48.61 | 74,046 | -0.76(-1.55%) |
Jan 31, 2024 | 51.79 | 52.04 | 49.38 | 49.38 | 83,800 | -3.00(-5.73%) |
Jan 30, 2024 | 52.02 | 52.63 | 51.98 | 52.37 | 53,215 | +0.13(+0.25%) |
Jan 29, 2024 | 50.92 | 52.28 | 50.92 | 52.24 | 58,490 | +1.47(+2.89%) |
Jan 26, 2024 | 51.14 | 51.81 | 50.35 | 50.78 | 58,505 | -0.27(-0.53%) |
Jan 25, 2024 | 49.31 | 51.04 | 48.68 | 51.04 | 91,859 | +3.21(+6.71%) |
Jan 24, 2024 | 48.87 | 49.86 | 47.51 | 47.84 | 92,515 | -1.77(-3.56%) |
Jan 23, 2024 | 50.59 | 50.75 | 49.25 | 49.60 | 61,662 | -0.45(-0.89%) |
Jan 22, 2024 | 49.20 | 50.09 | 49.13 | 50.05 | 54,321 | +1.37(+2.82%) |
Jan 19, 2024 | 47.73 | 48.75 | 47.08 | 48.68 | 86,596 | +1.23(+2.60%) |
Jan 18, 2024 | 47.34 | 47.60 | 46.86 | 47.45 | 40,577 | +0.18(+0.38%) |
Jan 17, 2024 | 46.64 | 47.49 | 46.64 | 47.27 | 59,040 | -0.09(-0.19%) |
Jan 16, 2024 | 47.64 | 47.93 | 47.17 | 47.36 | 46,795 | -0.88(-1.82%) |
Jan 12, 2024 | 49.06 | 49.06 | 47.92 | 48.24 | 48,337 | -0.22(-0.46%) |
Jan 11, 2024 | 49.04 | 49.04 | 47.87 | 48.46 | 55,144 | -0.80(-1.63%) |
Jan 10, 2024 | 48.60 | 49.27 | 48.17 | 49.27 | 59,827 | +0.36(+0.73%) |
Jan 09, 2024 | 48.84 | 49.30 | 48.35 | 48.91 | 61,344 | -0.62(-1.24%) |
Jan 08, 2024 | 49.34 | 49.90 | 48.53 | 49.52 | 78,888 | -0.06(-0.12%) |
Jan 05, 2024 | 49.44 | 50.46 | 48.86 | 49.58 | 69,558 | -0.22(-0.44%) |
Jan 04, 2024 | 49.66 | 50.41 | 49.26 | 49.80 | 74,751 | +0.22(+0.44%) |
Jan 03, 2024 | 51.80 | 52.47 | 49.41 | 49.58 | 105,673 | -2.38(-4.59%) |
Jan 02, 2024 | 50.78 | 52.78 | 50.59 | 51.97 | 82,916 | +0.83(+1.63%) |
Dec 29, 2023 | 51.69 | 52.52 | 51.09 | 51.13 | 75,939 | -0.42(-0.81%) |
Dec 28, 2023 | 51.80 | 52.05 | 51.43 | 51.55 | 54,280 | -0.19(-0.36%) |
Dec 27, 2023 | 51.70 | 52.17 | 51.47 | 51.74 | 49,722 | -0.04(-0.08%) |
Dec 26, 2023 | 51.34 | 51.90 | 50.71 | 51.78 | 59,512 | +0.86(+1.70%) |
Dec 22, 2023 | 50.73 | 51.35 | 50.24 | 50.91 | 66,625 | +0.53(+1.04%) |
Dec 21, 2023 | 50.61 | 51.27 | 50.08 | 50.39 | 74,827 | +0.03(+0.06%) |
Dec 20, 2023 | 50.86 | 52.13 | 50.25 | 50.36 | 68,373 | -0.46(-0.90%) |
Dec 19, 2023 | 50.45 | 51.38 | 50.45 | 50.81 | 80,407 | +0.70(+1.39%) |
Dec 18, 2023 | 50.85 | 51.09 | 50.02 | 50.12 | 74,367 | -0.34(-0.67%) |
Dec 15, 2023 | 51.94 | 51.94 | 50.38 | 50.46 | 231,230 | -0.70(-1.36%) |
Dec 14, 2023 | 51.34 | 52.38 | 50.55 | 51.15 | 125,633 | +0.93(+1.85%) |
Dec 13, 2023 | 47.29 | 50.30 | 47.19 | 50.22 | 123,151 | +2.91(+6.16%) |
Dec 12, 2023 | 48.03 | 48.13 | 47.21 | 47.31 | 39,945 | -0.75(-1.56%) |
Dec 11, 2023 | 47.69 | 48.19 | 47.35 | 48.06 | 70,452 | +0.21(+0.43%) |
Dec 08, 2023 | 47.51 | 48.48 | 46.74 | 47.85 | 64,889 | +0.16(+0.33%) |
Dec 07, 2023 | 46.76 | 47.75 | 45.68 | 47.70 | 59,158 | +1.21(+2.61%) |
Dec 06, 2023 | 46.95 | 48.06 | 46.35 | 46.48 | 63,072 | +0.05(+0.11%) |
Dec 05, 2023 | 46.40 | 46.60 | 46.04 | 46.43 | 49,874 | -0.36(-0.76%) |
Dec 04, 2023 | 45.90 | 47.00 | 45.90 | 46.79 | 73,580 | +0.73(+1.59%) |