Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 45.53 | 45.71 | 45.45 | 45.64 | 211,284 | +0.20(+0.44%) |
Feb 28, 2024 | 45.51 | 45.51 | 45.23 | 45.44 | 186,958 | -0.06(-0.13%) |
Feb 27, 2024 | 45.24 | 45.57 | 45.14 | 45.50 | 234,726 | +0.34(+0.75%) |
Feb 26, 2024 | 45.52 | 45.58 | 45.16 | 45.16 | 222,493 | -0.59(-1.29%) |
Feb 23, 2024 | 45.56 | 45.83 | 45.55 | 45.75 | 229,516 | +0.19(+0.42%) |
Feb 22, 2024 | 45.76 | 45.76 | 45.39 | 45.56 | 369,796 | -0.03(-0.07%) |
Feb 21, 2024 | 45.38 | 45.62 | 45.29 | 45.59 | 272,520 | +0.31(+0.68%) |
Feb 20, 2024 | 45.22 | 45.46 | 45.14 | 45.28 | 283,517 | +0.34(+0.76%) |
Feb 16, 2024 | 44.71 | 45.10 | 44.64 | 44.94 | 446,668 | -0.05(-0.11%) |
Feb 15, 2024 | 44.47 | 45.00 | 44.27 | 44.99 | 853,291 | +0.79(+1.79%) |
Feb 14, 2024 | 44.24 | 44.25 | 44.01 | 44.20 | 461,949 | +0.10(+0.23%) |
Feb 13, 2024 | 44.43 | 44.54 | 43.84 | 44.10 | 437,230 | -0.78(-1.74%) |
Feb 12, 2024 | 44.68 | 44.97 | 44.60 | 44.88 | 320,640 | +0.25(+0.56%) |
Feb 09, 2024 | 44.61 | 44.75 | 44.44 | 44.63 | 481,674 | -0.19(-0.42%) |
Feb 08, 2024 | 44.99 | 44.99 | 44.62 | 44.82 | 596,230 | -0.32(-0.71%) |
Feb 07, 2024 | 45.33 | 45.38 | 45.09 | 45.14 | 179,941 | -0.19(-0.42%) |
Feb 06, 2024 | 45.20 | 45.41 | 44.96 | 45.33 | 657,754 | +0.30(+0.67%) |
Feb 05, 2024 | 45.17 | 45.21 | 44.92 | 45.03 | 555,467 | -0.37(-0.81%) |
Feb 02, 2024 | 45.64 | 45.64 | 45.14 | 45.40 | 487,122 | -0.51(-1.11%) |
Feb 01, 2024 | 45.53 | 45.91 | 45.26 | 45.91 | 579,219 | +0.54(+1.19%) |
Jan 31, 2024 | 45.77 | 45.96 | 45.38 | 45.37 | 489,969 | -0.33(-0.72%) |
Jan 30, 2024 | 45.50 | 45.72 | 45.36 | 45.70 | 265,099 | +0.02(+0.04%) |
Jan 29, 2024 | 45.60 | 45.77 | 45.37 | 45.68 | 477,747 | +0.05(+0.11%) |
Jan 26, 2024 | 45.56 | 45.66 | 45.49 | 45.63 | 217,533 | +0.14(+0.31%) |
Jan 25, 2024 | 45.26 | 45.49 | 45.04 | 45.49 | 416,363 | +0.53(+1.18%) |
Jan 24, 2024 | 45.50 | 45.56 | 44.94 | 44.96 | 372,608 | -0.07(-0.16%) |
Jan 23, 2024 | 44.97 | 45.07 | 44.83 | 45.03 | 476,034 | -0.16(-0.35%) |
Jan 22, 2024 | 45.39 | 45.49 | 45.05 | 45.19 | 336,019 | -0.12(-0.26%) |
Jan 19, 2024 | 45.20 | 45.36 | 45.02 | 45.31 | 222,799 | +0.08(+0.18%) |
Jan 18, 2024 | 45.44 | 45.44 | 45.02 | 45.23 | 1,052,352 | -0.19(-0.42%) |
Jan 17, 2024 | 45.55 | 45.62 | 45.16 | 45.42 | 277,632 | -0.64(-1.39%) |
Jan 16, 2024 | 46.44 | 46.44 | 45.94 | 46.06 | 374,629 | -0.89(-1.90%) |
Jan 12, 2024 | 47.07 | 47.21 | 46.86 | 46.95 | 347,389 | +0.25(+0.54%) |
Jan 11, 2024 | 47.23 | 47.23 | 46.53 | 46.70 | 543,385 | -0.51(-1.08%) |
Jan 10, 2024 | 46.98 | 47.21 | 46.90 | 47.21 | 1,060,021 | +0.25(+0.53%) |
Jan 09, 2024 | 47.15 | 47.20 | 46.93 | 46.96 | 329,638 | -0.31(-0.66%) |
Jan 08, 2024 | 46.97 | 47.37 | 46.87 | 47.27 | 393,700 | +0.12(+0.25%) |
Jan 05, 2024 | 46.85 | 47.23 | 46.78 | 47.15 | 564,981 | +0.27(+0.58%) |
Jan 04, 2024 | 46.88 | 47.20 | 46.87 | 46.88 | 291,569 | +0.01(+0.02%) |
Jan 03, 2024 | 46.65 | 47.03 | 46.60 | 46.87 | 435,437 | -0.12(-0.26%) |
Jan 02, 2024 | 46.92 | 47.25 | 46.84 | 46.99 | 851,813 | -0.06(-0.13%) |
Dec 29, 2023 | 47.03 | 47.17 | 46.97 | 47.05 | 456,364 | -0.21(-0.44%) |
Dec 28, 2023 | 47.22 | 47.46 | 47.10 | 47.26 | 446,652 | -0.03(-0.06%) |
Dec 27, 2023 | 47.25 | 47.37 | 47.04 | 47.29 | 297,707 | +0.08(+0.17%) |
Dec 26, 2023 | 47.11 | 47.27 | 46.84 | 47.21 | 175,086 | +0.27(+0.58%) |
Dec 22, 2023 | 46.99 | 47.25 | 46.81 | 46.94 | 304,182 | +0.14(+0.30%) |
Dec 21, 2023 | 46.79 | 46.88 | 46.54 | 46.80 | 297,655 | +0.50(+1.08%) |
Dec 20, 2023 | 46.89 | 46.98 | 46.24 | 46.30 | 525,010 | -0.79(-1.68%) |
Dec 19, 2023 | 46.86 | 47.09 | 46.76 | 47.09 | 876,232 | +0.49(+1.05%) |
Dec 18, 2023 | 46.66 | 46.79 | 46.47 | 46.60 | 376,403 | +0.17(+0.36%) |
Dec 15, 2023 | 46.60 | 46.79 | 46.34 | 46.44 | 728,492 | -0.63(-1.33%) |
Dec 14, 2023 | 46.77 | 47.31 | 46.67 | 47.06 | 496,612 | +0.61(+1.31%) |
Dec 13, 2023 | 45.51 | 46.46 | 45.33 | 46.46 | 522,840 | +1.14(+2.51%) |
Dec 12, 2023 | 45.36 | 45.37 | 45.11 | 45.32 | 309,477 | -0.11(-0.24%) |
Dec 11, 2023 | 45.46 | 45.47 | 45.28 | 45.43 | 547,372 | -0.11(-0.24%) |
Dec 08, 2023 | 45.33 | 45.56 | 45.24 | 45.53 | 443,196 | +0.14(+0.30%) |
Dec 07, 2023 | 45.62 | 45.62 | 45.40 | 45.40 | 346,995 | -0.07(-0.15%) |
Dec 06, 2023 | 45.48 | 45.64 | 45.41 | 45.46 | 426,307 | +0.33(+0.74%) |
Dec 05, 2023 | 45.38 | 45.38 | 45.06 | 45.13 | 438,411 | -0.26(-0.56%) |
Dec 04, 2023 | 45.45 | 45.61 | 45.26 | 45.39 | 924,061 | -0.29(-0.64%) |