Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 46.15 | 46.83 | 45.59 | 46.23 | 755,562 | +0.54(+1.18%) |
Feb 28, 2024 | 45.73 | 46.43 | 45.19 | 45.69 | 660,043 | -1.14(-2.43%) |
Feb 27, 2024 | 47.38 | 47.48 | 46.53 | 46.83 | 594,053 | +0.20(+0.43%) |
Feb 26, 2024 | 47.36 | 47.90 | 46.20 | 46.63 | 684,910 | -0.94(-1.98%) |
Feb 23, 2024 | 46.72 | 47.63 | 46.27 | 47.57 | 1,391,573 | +1.59(+3.46%) |
Feb 22, 2024 | 43.87 | 46.78 | 43.55 | 45.98 | 1,451,406 | +4.14(+9.89%) |
Feb 21, 2024 | 41.58 | 41.88 | 41.23 | 41.84 | 747,926 | -0.31(-0.74%) |
Feb 20, 2024 | 41.76 | 42.28 | 41.66 | 42.15 | 332,272 | -0.37(-0.87%) |
Feb 16, 2024 | 42.75 | 43.45 | 42.42 | 42.52 | 553,566 | -1.24(-2.83%) |
Feb 15, 2024 | 44.41 | 44.83 | 43.47 | 43.76 | 536,521 | -0.08(-0.18%) |
Feb 14, 2024 | 42.32 | 44.00 | 42.32 | 43.84 | 414,164 | +2.14(+5.13%) |
Feb 13, 2024 | 41.57 | 42.59 | 41.24 | 41.70 | 481,729 | -2.06(-4.71%) |
Feb 12, 2024 | 43.52 | 44.24 | 43.42 | 43.76 | 718,076 | +0.56(+1.30%) |
Feb 09, 2024 | 43.04 | 43.33 | 42.49 | 43.20 | 396,018 | +0.54(+1.27%) |
Feb 08, 2024 | 41.59 | 43.03 | 41.27 | 42.66 | 536,193 | +1.13(+2.72%) |
Feb 07, 2024 | 42.12 | 42.16 | 41.19 | 41.53 | 413,917 | -0.43(-1.02%) |
Feb 06, 2024 | 40.66 | 42.10 | 40.60 | 41.96 | 377,684 | +0.98(+2.39%) |
Feb 05, 2024 | 41.80 | 41.80 | 40.76 | 40.98 | 402,306 | -1.17(-2.78%) |
Feb 02, 2024 | 41.28 | 42.61 | 41.19 | 42.15 | 411,666 | +0.08(+0.19%) |
Feb 01, 2024 | 42.92 | 43.12 | 41.82 | 42.07 | 586,466 | -0.48(-1.13%) |
Jan 31, 2024 | 43.69 | 44.01 | 42.45 | 42.55 | 568,310 | -1.50(-3.41%) |
Jan 30, 2024 | 44.02 | 44.54 | 43.84 | 44.05 | 338,426 | -0.37(-0.83%) |
Jan 29, 2024 | 43.23 | 44.45 | 42.55 | 44.42 | 364,799 | +1.55(+3.62%) |
Jan 26, 2024 | 43.59 | 44.00 | 42.87 | 42.87 | 332,460 | -0.48(-1.11%) |
Jan 25, 2024 | 44.16 | 44.36 | 43.19 | 43.35 | 474,978 | -0.20(-0.46%) |
Jan 24, 2024 | 45.00 | 45.00 | 43.42 | 43.55 | 448,409 | -0.86(-1.94%) |
Jan 23, 2024 | 45.00 | 45.00 | 44.20 | 44.41 | 663,744 | -0.34(-0.76%) |
Jan 22, 2024 | 44.27 | 45.00 | 43.74 | 44.75 | 697,965 | +1.25(+2.87%) |
Jan 19, 2024 | 42.90 | 43.59 | 42.21 | 43.50 | 427,880 | +0.98(+2.30%) |
Jan 18, 2024 | 42.62 | 42.74 | 41.75 | 42.52 | 516,221 | +0.41(+0.97%) |
Jan 17, 2024 | 41.60 | 42.24 | 41.42 | 42.11 | 504,439 | -0.27(-0.64%) |
Jan 16, 2024 | 41.67 | 42.42 | 41.50 | 42.38 | 569,787 | +0.02(+0.05%) |
Jan 12, 2024 | 42.83 | 42.99 | 42.10 | 42.36 | 276,289 | -0.02(-0.05%) |
Jan 11, 2024 | 42.26 | 42.59 | 41.37 | 42.38 | 327,156 | -0.01(-0.02%) |
Jan 10, 2024 | 42.14 | 42.44 | 41.70 | 42.39 | 386,188 | +0.39(+0.93%) |
Jan 09, 2024 | 41.07 | 42.13 | 41.07 | 42.00 | 505,705 | +0.01(+0.02%) |
Jan 08, 2024 | 40.59 | 42.19 | 40.44 | 41.99 | 495,889 | +1.69(+4.19%) |
Jan 05, 2024 | 39.97 | 40.93 | 39.97 | 40.30 | 719,705 | +0.00(+0.00%) |
Jan 04, 2024 | 40.59 | 41.05 | 40.21 | 40.30 | 794,457 | +0.12(+0.30%) |
Jan 03, 2024 | 41.59 | 41.71 | 40.17 | 40.18 | 894,804 | -2.08(-4.92%) |
Jan 02, 2024 | 42.36 | 42.59 | 41.36 | 42.26 | 597,959 | -1.15(-2.65%) |
Dec 29, 2023 | 43.92 | 44.34 | 43.10 | 43.41 | 539,966 | -0.74(-1.68%) |
Dec 28, 2023 | 43.81 | 44.37 | 43.81 | 44.15 | 317,395 | +0.03(+0.07%) |
Dec 27, 2023 | 43.99 | 44.24 | 43.55 | 44.12 | 393,588 | +0.15(+0.34%) |
Dec 26, 2023 | 43.44 | 44.01 | 43.30 | 43.97 | 188,820 | +0.55(+1.27%) |
Dec 22, 2023 | 43.42 | 43.78 | 43.08 | 43.42 | 276,241 | +0.16(+0.37%) |
Dec 21, 2023 | 43.20 | 43.32 | 42.61 | 43.26 | 574,241 | +0.74(+1.74%) |
Dec 20, 2023 | 43.83 | 44.77 | 42.50 | 42.52 | 931,632 | -1.55(-3.52%) |
Dec 19, 2023 | 43.13 | 44.13 | 43.04 | 44.07 | 809,958 | +1.26(+2.94%) |
Dec 18, 2023 | 42.41 | 43.10 | 42.03 | 42.81 | 1,183,813 | +0.74(+1.76%) |
Dec 15, 2023 | 41.23 | 42.27 | 39.64 | 42.07 | 1,413,344 | +1.08(+2.63%) |
Dec 14, 2023 | 41.18 | 41.91 | 40.11 | 40.99 | 883,222 | +0.99(+2.48%) |
Dec 13, 2023 | 38.31 | 40.19 | 38.04 | 40.00 | 810,634 | +2.39(+6.35%) |
Dec 12, 2023 | 37.54 | 37.81 | 36.96 | 37.61 | 608,755 | -0.12(-0.32%) |
Dec 11, 2023 | 37.74 | 38.06 | 37.34 | 37.73 | 714,969 | -0.35(-0.92%) |
Dec 08, 2023 | 37.54 | 38.42 | 37.54 | 38.08 | 486,754 | +0.42(+1.12%) |
Dec 07, 2023 | 37.42 | 38.32 | 36.98 | 37.66 | 793,353 | +0.50(+1.35%) |
Dec 06, 2023 | 37.64 | 38.10 | 37.15 | 37.16 | 362,305 | -0.25(-0.67%) |
Dec 05, 2023 | 37.75 | 37.92 | 36.93 | 37.41 | 464,175 | -0.53(-1.40%) |
Dec 04, 2023 | 37.11 | 38.15 | 37.05 | 37.94 | 821,991 | +0.42(+1.12%) |