Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 45.79 | 46.19 | 45.42 | 45.68 | 236,360 | +0.41(+0.91%) |
Feb 28, 2024 | 45.84 | 46.91 | 45.21 | 45.27 | 204,097 | -1.31(-2.81%) |
Feb 27, 2024 | 48.81 | 49.04 | 46.56 | 46.58 | 248,447 | -1.53(-3.18%) |
Feb 26, 2024 | 48.52 | 48.53 | 47.23 | 48.11 | 301,557 | -0.84(-1.72%) |
Feb 23, 2024 | 47.79 | 49.04 | 47.58 | 48.95 | 274,698 | +1.55(+3.27%) |
Feb 22, 2024 | 48.51 | 48.85 | 44.34 | 47.40 | 616,009 | +2.43(+5.40%) |
Feb 21, 2024 | 45.71 | 45.91 | 44.46 | 44.97 | 446,559 | -1.00(-2.18%) |
Feb 20, 2024 | 46.86 | 47.15 | 45.92 | 45.97 | 183,680 | -1.69(-3.55%) |
Feb 16, 2024 | 46.15 | 48.23 | 46.15 | 47.66 | 360,800 | +0.91(+1.95%) |
Feb 15, 2024 | 45.38 | 46.98 | 45.38 | 46.75 | 234,028 | +1.96(+4.38%) |
Feb 14, 2024 | 45.09 | 45.14 | 44.03 | 44.79 | 180,296 | +0.79(+1.80%) |
Feb 13, 2024 | 44.27 | 45.11 | 43.49 | 44.00 | 227,235 | -2.32(-5.01%) |
Feb 12, 2024 | 44.95 | 46.83 | 44.67 | 46.32 | 257,312 | +1.47(+3.28%) |
Feb 09, 2024 | 44.59 | 45.21 | 43.93 | 44.85 | 231,719 | +0.25(+0.56%) |
Feb 08, 2024 | 43.63 | 44.71 | 42.98 | 44.60 | 222,539 | +1.27(+2.93%) |
Feb 07, 2024 | 43.57 | 43.57 | 42.76 | 43.33 | 136,258 | +0.02(+0.05%) |
Feb 06, 2024 | 42.52 | 44.28 | 42.52 | 43.31 | 207,777 | +0.62(+1.45%) |
Feb 05, 2024 | 42.87 | 43.26 | 41.92 | 42.69 | 202,841 | -1.11(-2.53%) |
Feb 02, 2024 | 43.37 | 44.30 | 42.84 | 43.80 | 180,183 | -0.53(-1.20%) |
Feb 01, 2024 | 43.88 | 44.45 | 42.91 | 44.33 | 344,275 | +0.77(+1.77%) |
Jan 31, 2024 | 45.36 | 45.36 | 43.40 | 43.56 | 234,521 | -1.50(-3.33%) |
Jan 30, 2024 | 45.35 | 46.16 | 44.75 | 45.06 | 253,973 | -0.64(-1.40%) |
Jan 29, 2024 | 45.69 | 45.95 | 44.87 | 45.70 | 297,254 | -0.20(-0.44%) |
Jan 26, 2024 | 45.15 | 46.22 | 45.15 | 45.90 | 218,405 | +1.37(+3.08%) |
Jan 25, 2024 | 45.00 | 45.16 | 43.97 | 44.53 | 240,752 | +0.39(+0.88%) |
Jan 24, 2024 | 44.71 | 44.71 | 43.90 | 44.14 | 204,654 | -0.02(-0.05%) |
Jan 23, 2024 | 44.43 | 44.98 | 43.60 | 44.16 | 175,320 | +0.72(+1.66%) |
Jan 22, 2024 | 41.19 | 43.76 | 41.18 | 43.44 | 366,373 | +2.58(+6.31%) |
Jan 19, 2024 | 41.07 | 41.24 | 40.00 | 40.86 | 162,642 | -0.13(-0.32%) |
Jan 18, 2024 | 40.28 | 41.34 | 40.10 | 40.99 | 234,759 | +0.95(+2.37%) |
Jan 17, 2024 | 40.01 | 40.27 | 39.55 | 40.04 | 175,494 | -0.88(-2.15%) |
Jan 16, 2024 | 40.89 | 41.54 | 40.45 | 40.92 | 287,887 | -0.51(-1.23%) |
Jan 12, 2024 | 42.94 | 43.21 | 41.10 | 41.43 | 160,245 | -0.41(-0.98%) |
Jan 11, 2024 | 42.59 | 42.71 | 41.62 | 41.84 | 217,340 | -1.04(-2.43%) |
Jan 10, 2024 | 42.76 | 43.10 | 42.07 | 42.88 | 204,520 | -0.20(-0.46%) |
Jan 09, 2024 | 42.85 | 43.48 | 42.07 | 43.08 | 262,323 | -1.00(-2.27%) |
Jan 08, 2024 | 42.98 | 44.14 | 42.54 | 44.08 | 188,623 | +0.78(+1.80%) |
Jan 05, 2024 | 42.90 | 44.08 | 42.45 | 43.30 | 156,899 | -0.26(-0.60%) |
Jan 04, 2024 | 44.05 | 44.20 | 42.83 | 43.56 | 208,989 | -0.47(-1.07%) |
Jan 03, 2024 | 46.48 | 46.48 | 43.56 | 44.03 | 220,128 | -2.95(-6.28%) |
Jan 02, 2024 | 46.75 | 48.42 | 46.23 | 46.98 | 244,831 | -0.24(-0.51%) |
Dec 29, 2023 | 47.46 | 47.66 | 47.06 | 47.22 | 243,640 | -0.43(-0.90%) |
Dec 28, 2023 | 47.18 | 47.71 | 46.87 | 47.65 | 162,478 | +0.24(+0.51%) |
Dec 27, 2023 | 47.89 | 48.44 | 47.22 | 47.41 | 144,886 | -0.55(-1.15%) |
Dec 26, 2023 | 48.14 | 48.45 | 47.65 | 47.96 | 136,165 | +0.14(+0.29%) |
Dec 22, 2023 | 46.85 | 47.90 | 46.30 | 47.82 | 329,366 | +1.51(+3.26%) |
Dec 21, 2023 | 46.40 | 46.44 | 45.35 | 46.31 | 339,778 | +0.82(+1.80%) |
Dec 20, 2023 | 46.50 | 47.55 | 45.40 | 45.49 | 476,799 | -1.16(-2.49%) |
Dec 19, 2023 | 46.60 | 47.63 | 46.37 | 46.65 | 255,994 | +0.67(+1.46%) |
Dec 18, 2023 | 45.80 | 46.43 | 45.15 | 45.98 | 350,653 | +0.20(+0.44%) |
Dec 15, 2023 | 46.43 | 46.43 | 44.90 | 45.78 | 1,463,333 | -0.41(-0.89%) |
Dec 14, 2023 | 44.12 | 46.60 | 44.12 | 46.19 | 512,164 | +3.03(+7.02%) |
Dec 13, 2023 | 39.99 | 43.37 | 39.70 | 43.16 | 328,063 | +2.77(+6.86%) |
Dec 12, 2023 | 40.48 | 41.01 | 39.96 | 40.39 | 212,952 | -0.13(-0.32%) |
Dec 11, 2023 | 41.39 | 41.82 | 40.51 | 40.52 | 275,103 | -1.22(-2.92%) |
Dec 08, 2023 | 41.18 | 42.38 | 41.05 | 41.74 | 217,765 | +0.43(+1.04%) |
Dec 07, 2023 | 39.60 | 41.35 | 39.05 | 41.31 | 321,138 | +2.04(+5.19%) |
Dec 06, 2023 | 39.21 | 40.15 | 38.77 | 39.27 | 235,870 | +0.42(+1.08%) |
Dec 05, 2023 | 39.87 | 40.23 | 38.65 | 38.85 | 235,966 | -1.33(-3.31%) |
Dec 04, 2023 | 40.60 | 41.08 | 40.01 | 40.18 | 310,035 | -0.54(-1.33%) |