Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 46.07 | 46.23 | 45.59 | 45.78 | 40,202 | +0.36(+0.79%) |
Feb 28, 2024 | 45.22 | 45.50 | 45.14 | 45.42 | 15,639 | -0.04(-0.09%) |
Feb 27, 2024 | 45.39 | 45.64 | 45.39 | 45.46 | 15,480 | +0.11(+0.24%) |
Feb 26, 2024 | 45.04 | 45.49 | 45.04 | 45.35 | 16,952 | +0.27(+0.60%) |
Feb 23, 2024 | 45.07 | 45.37 | 45.01 | 45.08 | 24,960 | -0.02(-0.04%) |
Feb 22, 2024 | 44.91 | 45.31 | 44.91 | 45.10 | 20,750 | +0.76(+1.71%) |
Feb 21, 2024 | 44.25 | 44.48 | 44.14 | 44.34 | 9,885 | -0.06(-0.14%) |
Feb 20, 2024 | 44.61 | 44.78 | 44.23 | 44.40 | 27,220 | -0.37(-0.83%) |
Feb 16, 2024 | 44.62 | 44.97 | 44.60 | 44.77 | 11,696 | +0.10(+0.22%) |
Feb 15, 2024 | 44.32 | 44.81 | 44.28 | 44.67 | 9,910 | +0.41(+0.93%) |
Feb 14, 2024 | 44.23 | 44.35 | 43.96 | 44.26 | 12,643 | +1.04(+2.41%) |
Feb 13, 2024 | 43.49 | 43.72 | 43.03 | 43.22 | 8,784 | -1.33(-2.99%) |
Feb 12, 2024 | 43.76 | 45.00 | 43.76 | 44.55 | 9,892 | +0.84(+1.92%) |
Feb 09, 2024 | 43.24 | 43.80 | 43.24 | 43.71 | 13,273 | +0.39(+0.90%) |
Feb 08, 2024 | 42.99 | 43.50 | 42.99 | 43.32 | 19,450 | +0.68(+1.59%) |
Feb 07, 2024 | 42.31 | 42.67 | 42.31 | 42.64 | 12,548 | +0.51(+1.21%) |
Feb 06, 2024 | 42.10 | 42.26 | 41.96 | 42.13 | 6,157 | +0.58(+1.40%) |
Feb 05, 2024 | 41.60 | 41.75 | 41.40 | 41.55 | 32,884 | -0.32(-0.76%) |
Feb 02, 2024 | 41.93 | 42.07 | 41.65 | 41.87 | 8,622 | +0.00(+0.00%) |
Feb 01, 2024 | 41.82 | 41.95 | 41.49 | 41.87 | 22,719 | +0.66(+1.60%) |
Jan 31, 2024 | 41.31 | 41.73 | 41.21 | 41.21 | 13,374 | -0.21(-0.51%) |
Jan 30, 2024 | 41.51 | 41.55 | 41.35 | 41.42 | 7,812 | -0.46(-1.10%) |
Jan 29, 2024 | 41.93 | 41.93 | 41.46 | 41.88 | 32,322 | -0.28(-0.66%) |
Jan 26, 2024 | 42.08 | 42.37 | 42.07 | 42.16 | 12,265 | -0.06(-0.14%) |
Jan 25, 2024 | 42.34 | 42.34 | 42.04 | 42.22 | 33,951 | +0.09(+0.21%) |
Jan 24, 2024 | 42.59 | 42.59 | 42.11 | 42.13 | 15,348 | +0.37(+0.89%) |
Jan 23, 2024 | 41.68 | 41.89 | 41.59 | 41.76 | 10,512 | +0.24(+0.58%) |
Jan 22, 2024 | 41.62 | 41.70 | 41.47 | 41.52 | 45,835 | -0.31(-0.74%) |
Jan 19, 2024 | 41.38 | 41.84 | 41.33 | 41.83 | 27,940 | +0.17(+0.41%) |
Jan 18, 2024 | 41.45 | 41.66 | 41.28 | 41.66 | 25,239 | +0.37(+0.90%) |
Jan 17, 2024 | 40.97 | 41.29 | 40.77 | 41.29 | 22,505 | -0.52(-1.24%) |
Jan 16, 2024 | 41.83 | 41.99 | 41.68 | 41.81 | 24,100 | -0.64(-1.51%) |
Jan 12, 2024 | 42.59 | 42.61 | 42.28 | 42.45 | 11,447 | +0.04(+0.09%) |
Jan 11, 2024 | 42.45 | 42.49 | 41.95 | 42.41 | 16,010 | +0.31(+0.74%) |
Jan 10, 2024 | 42.15 | 42.22 | 41.93 | 42.10 | 16,058 | +0.18(+0.43%) |
Jan 09, 2024 | 41.52 | 41.94 | 41.52 | 41.92 | 40,960 | -0.15(-0.36%) |
Jan 08, 2024 | 41.38 | 42.19 | 41.38 | 42.07 | 19,468 | +0.58(+1.40%) |
Jan 05, 2024 | 41.43 | 41.84 | 41.43 | 41.49 | 15,315 | -0.01(-0.02%) |
Jan 04, 2024 | 41.13 | 41.69 | 41.13 | 41.50 | 12,194 | +0.28(+0.68%) |
Jan 03, 2024 | 41.17 | 41.31 | 41.05 | 41.22 | 11,174 | -0.17(-0.41%) |
Jan 02, 2024 | 41.70 | 41.73 | 41.29 | 41.39 | 29,469 | -0.86(-2.04%) |
Dec 29, 2023 | 42.12 | 42.59 | 42.11 | 42.25 | 26,923 | +0.08(+0.19%) |
Dec 28, 2023 | 42.36 | 42.39 | 42.15 | 42.17 | 14,096 | +0.06(+0.14%) |
Dec 27, 2023 | 41.99 | 42.28 | 41.98 | 42.11 | 36,015 | +0.03(+0.07%) |
Dec 26, 2023 | 41.82 | 42.27 | 41.82 | 42.08 | 17,139 | +0.35(+0.84%) |
Dec 22, 2023 | 41.62 | 41.82 | 41.62 | 41.73 | 7,580 | -0.31(-0.74%) |
Dec 21, 2023 | 41.92 | 42.17 | 41.71 | 42.04 | 27,064 | +0.41(+0.98%) |
Dec 20, 2023 | 42.00 | 42.34 | 41.63 | 41.63 | 40,797 | -0.55(-1.30%) |
Dec 19, 2023 | 42.06 | 42.34 | 42.06 | 42.18 | 26,949 | +0.21(+0.50%) |
Dec 18, 2023 | 41.83 | 42.10 | 41.72 | 41.97 | 11,065 | +0.29(+0.69%) |
Dec 15, 2023 | 41.84 | 42.00 | 41.66 | 41.68 | 11,737 | -0.29(-0.69%) |
Dec 14, 2023 | 41.91 | 42.25 | 41.91 | 41.97 | 7,747 | +0.09(+0.21%) |
Dec 13, 2023 | 41.54 | 41.88 | 41.12 | 41.88 | 7,172 | +0.29(+0.70%) |
Dec 12, 2023 | 41.10 | 41.60 | 41.10 | 41.59 | 6,921 | +0.51(+1.24%) |
Dec 11, 2023 | 40.71 | 41.16 | 40.71 | 41.08 | 16,115 | +0.24(+0.59%) |
Dec 08, 2023 | 40.55 | 40.85 | 40.55 | 40.85 | 7,613 | +0.09(+0.22%) |
Dec 07, 2023 | 40.81 | 40.83 | 40.72 | 40.76 | 5,663 | -0.06(-0.15%) |
Dec 06, 2023 | 41.20 | 41.20 | 40.74 | 40.82 | 5,561 | -0.17(-0.41%) |
Dec 05, 2023 | 40.64 | 41.02 | 40.64 | 40.98 | 7,648 | -0.19(-0.46%) |
Dec 04, 2023 | 41.18 | 41.35 | 41.05 | 41.17 | 20,111 | -0.20(-0.48%) |