Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 43.16 | 43.83 | 43.01 | 43.30 | 470,334 | +1.14(+2.71%) |
Feb 28, 2024 | 42.33 | 42.77 | 42.15 | 42.15 | 327,398 | -0.63(-1.46%) |
Feb 27, 2024 | 42.88 | 43.18 | 42.51 | 42.78 | 256,973 | +0.33(+0.77%) |
Feb 26, 2024 | 42.42 | 43.04 | 42.06 | 42.45 | 346,796 | -0.34(-0.79%) |
Feb 23, 2024 | 42.86 | 43.40 | 42.40 | 42.79 | 299,974 | -0.22(-0.51%) |
Feb 22, 2024 | 43.40 | 43.90 | 42.76 | 43.01 | 549,970 | -0.57(-1.30%) |
Feb 21, 2024 | 43.29 | 43.66 | 42.98 | 43.57 | 766,408 | -0.01(-0.02%) |
Feb 20, 2024 | 42.74 | 44.08 | 42.74 | 43.58 | 416,600 | +0.03(+0.07%) |
Feb 16, 2024 | 43.62 | 43.96 | 43.20 | 43.55 | 381,819 | -0.70(-1.57%) |
Feb 15, 2024 | 42.71 | 44.37 | 42.71 | 44.25 | 462,578 | +1.79(+4.21%) |
Feb 14, 2024 | 42.45 | 42.67 | 41.72 | 42.46 | 327,734 | +0.57(+1.35%) |
Feb 13, 2024 | 42.18 | 43.20 | 41.14 | 41.90 | 674,465 | -2.02(-4.59%) |
Feb 12, 2024 | 42.84 | 44.42 | 42.80 | 43.91 | 348,245 | +1.10(+2.57%) |
Feb 09, 2024 | 42.24 | 42.93 | 41.63 | 42.81 | 316,482 | +0.70(+1.67%) |
Feb 08, 2024 | 42.03 | 42.46 | 41.72 | 42.10 | 369,070 | -0.20(-0.47%) |
Feb 07, 2024 | 41.63 | 42.63 | 40.90 | 42.30 | 505,736 | +0.54(+1.28%) |
Feb 06, 2024 | 42.04 | 42.52 | 41.34 | 41.77 | 413,850 | -0.23(-0.54%) |
Feb 05, 2024 | 42.35 | 42.48 | 41.82 | 41.99 | 900,252 | -0.82(-1.92%) |
Feb 02, 2024 | 41.94 | 43.11 | 41.80 | 42.82 | 767,968 | +0.06(+0.14%) |
Feb 01, 2024 | 45.05 | 45.18 | 41.39 | 42.76 | 1,540,396 | -2.04(-4.54%) |
Jan 31, 2024 | 45.86 | 46.74 | 44.68 | 44.80 | 473,584 | -1.84(-3.94%) |
Jan 30, 2024 | 47.50 | 47.50 | 46.56 | 46.63 | 368,015 | -0.87(-1.84%) |
Jan 29, 2024 | 46.68 | 47.53 | 46.53 | 47.51 | 344,328 | +0.68(+1.44%) |
Jan 26, 2024 | 46.75 | 47.28 | 46.62 | 46.83 | 276,588 | +0.17(+0.36%) |
Jan 25, 2024 | 47.62 | 47.71 | 45.99 | 46.66 | 416,925 | -0.20(-0.42%) |
Jan 24, 2024 | 46.59 | 47.31 | 46.36 | 46.86 | 328,760 | +0.52(+1.11%) |
Jan 23, 2024 | 47.66 | 47.67 | 46.27 | 46.34 | 371,674 | -0.82(-1.75%) |
Jan 22, 2024 | 46.11 | 47.27 | 45.97 | 47.17 | 531,505 | +1.57(+3.44%) |
Jan 19, 2024 | 44.71 | 45.63 | 44.08 | 45.60 | 468,038 | +1.14(+2.57%) |
Jan 18, 2024 | 44.48 | 45.22 | 44.09 | 44.46 | 505,788 | +0.20(+0.45%) |
Jan 17, 2024 | 43.36 | 45.50 | 43.22 | 44.26 | 997,390 | +0.21(+0.47%) |
Jan 16, 2024 | 44.47 | 44.78 | 43.86 | 44.05 | 1,042,560 | -1.22(-2.70%) |
Jan 12, 2024 | 46.22 | 46.41 | 44.63 | 45.27 | 435,648 | -0.41(-0.89%) |
Jan 11, 2024 | 45.91 | 46.04 | 44.88 | 45.68 | 695,487 | -0.61(-1.31%) |
Jan 10, 2024 | 46.21 | 46.32 | 45.74 | 46.28 | 488,761 | -0.01(-0.02%) |
Jan 09, 2024 | 45.93 | 46.60 | 45.82 | 46.29 | 422,711 | -0.46(-0.98%) |
Jan 08, 2024 | 46.37 | 46.79 | 45.98 | 46.75 | 351,763 | +0.48(+1.03%) |
Jan 05, 2024 | 45.53 | 46.81 | 45.41 | 46.27 | 589,882 | +0.11(+0.24%) |
Jan 04, 2024 | 46.55 | 46.89 | 44.71 | 46.17 | 434,686 | -0.32(-0.68%) |
Jan 03, 2024 | 47.59 | 47.59 | 46.37 | 46.48 | 563,430 | -1.64(-3.40%) |
Jan 02, 2024 | 47.77 | 48.76 | 47.67 | 48.12 | 531,583 | -0.13(-0.27%) |
Dec 29, 2023 | 48.88 | 49.30 | 48.18 | 48.25 | 344,236 | -0.76(-1.56%) |
Dec 28, 2023 | 48.66 | 49.10 | 48.57 | 49.02 | 339,912 | +0.20(+0.41%) |
Dec 27, 2023 | 48.78 | 49.11 | 48.33 | 48.82 | 368,273 | +0.09(+0.18%) |
Dec 26, 2023 | 48.12 | 48.89 | 47.80 | 48.73 | 345,024 | +0.80(+1.68%) |
Dec 22, 2023 | 47.99 | 48.44 | 47.73 | 47.92 | 342,774 | +0.43(+0.90%) |
Dec 21, 2023 | 47.63 | 47.94 | 47.06 | 47.50 | 638,801 | +0.26(+0.55%) |
Dec 20, 2023 | 47.89 | 48.88 | 47.23 | 47.24 | 804,602 | -0.91(-1.90%) |
Dec 19, 2023 | 47.34 | 48.32 | 46.88 | 48.15 | 860,927 | +1.07(+2.28%) |
Dec 18, 2023 | 47.15 | 47.44 | 46.61 | 47.08 | 830,098 | +0.16(+0.34%) |
Dec 15, 2023 | 47.47 | 47.64 | 46.41 | 46.92 | 1,467,206 | -0.45(-0.94%) |
Dec 14, 2023 | 47.38 | 48.64 | 47.14 | 47.37 | 1,600,307 | +1.37(+2.98%) |
Dec 13, 2023 | 44.06 | 46.01 | 43.44 | 46.00 | 1,072,390 | +2.04(+4.63%) |
Dec 12, 2023 | 44.67 | 44.67 | 43.86 | 43.96 | 691,166 | -0.60(-1.34%) |
Dec 11, 2023 | 44.26 | 45.20 | 43.10 | 44.56 | 572,913 | +0.30(+0.67%) |
Dec 08, 2023 | 44.22 | 44.42 | 43.66 | 44.26 | 614,567 | +0.06(+0.13%) |
Dec 07, 2023 | 43.58 | 44.24 | 43.29 | 44.20 | 462,651 | +0.93(+2.16%) |
Dec 06, 2023 | 43.41 | 44.60 | 43.22 | 43.27 | 405,599 | +0.43(+1.00%) |
Dec 05, 2023 | 43.45 | 43.62 | 42.69 | 42.84 | 416,152 | -0.85(-1.95%) |
Dec 04, 2023 | 42.19 | 43.86 | 41.71 | 43.69 | 508,726 | +0.88(+2.06%) |