Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 46.30 | 46.30 | 45.86 | 46.23 | 1,023 | +0.17(+0.36%) |
Feb 28, 2024 | 45.52 | 46.06 | 45.52 | 46.06 | 2,154 | -0.07(-0.14%) |
Feb 27, 2024 | 45.97 | 46.13 | 45.97 | 46.13 | 840 | +0.36(+0.79%) |
Feb 26, 2024 | 46.06 | 46.21 | 45.34 | 45.77 | 2,374 | +0.40(+0.87%) |
Feb 23, 2024 | 46.20 | 46.31 | 45.37 | 45.37 | 2,082 | -0.15(-0.32%) |
Feb 22, 2024 | 46.46 | 46.64 | 45.52 | 45.52 | 3,591 | -0.09(-0.19%) |
Feb 21, 2024 | 45.76 | 45.76 | 45.22 | 45.61 | 2,255 | +0.21(+0.45%) |
Feb 20, 2024 | 45.76 | 45.78 | 45.10 | 45.40 | 2,328 | +0.05(+0.11%) |
Feb 16, 2024 | 45.00 | 45.71 | 44.75 | 45.35 | 7,717 | +0.50(+1.11%) |
Feb 15, 2024 | 45.00 | 45.00 | 44.41 | 44.85 | 17,522 | +0.99(+2.26%) |
Feb 14, 2024 | 43.89 | 44.16 | 43.82 | 43.86 | 9,279 | +0.54(+1.25%) |
Feb 13, 2024 | 42.55 | 43.34 | 42.50 | 43.32 | 4,969 | -0.30(-0.69%) |
Feb 12, 2024 | 44.10 | 44.33 | 43.39 | 43.62 | 2,252 | +0.65(+1.51%) |
Feb 09, 2024 | 43.31 | 43.99 | 42.96 | 42.97 | 1,836 | -0.19(-0.43%) |
Feb 08, 2024 | 43.85 | 43.85 | 43.16 | 43.16 | 1,736 | -0.74(-1.69%) |
Feb 07, 2024 | 43.05 | 43.91 | 42.93 | 43.90 | 36,678 | +1.05(+2.46%) |
Feb 06, 2024 | 42.75 | 43.61 | 42.66 | 42.84 | 2,578 | -0.23(-0.54%) |
Feb 05, 2024 | 42.96 | 43.08 | 42.92 | 43.08 | 6,844 | -1.01(-2.29%) |
Feb 02, 2024 | 44.09 | 44.09 | 44.09 | 44.09 | 638 | +1.23(+2.86%) |
Feb 01, 2024 | 43.28 | 43.81 | 42.86 | 42.86 | 2,020 | -0.78(-1.79%) |
Jan 31, 2024 | 43.23 | 43.64 | 42.33 | 43.64 | 9,225 | +0.85(+1.98%) |
Jan 30, 2024 | 43.34 | 43.34 | 42.75 | 42.80 | 7,407 | +0.27(+0.63%) |
Jan 29, 2024 | 42.92 | 42.95 | 42.48 | 42.53 | 8,548 | +0.38(+0.90%) |
Jan 26, 2024 | 42.10 | 42.76 | 42.10 | 42.15 | 12,324 | -0.05(-0.12%) |
Jan 25, 2024 | 41.81 | 42.44 | 41.81 | 42.20 | 2,377 | +0.50(+1.19%) |
Jan 24, 2024 | 42.31 | 42.31 | 41.64 | 41.70 | 11,221 | -0.04(-0.10%) |
Jan 23, 2024 | 41.29 | 41.74 | 41.17 | 41.74 | 224,257 | -0.30(-0.72%) |
Jan 22, 2024 | 42.01 | 42.30 | 41.54 | 42.05 | 12,913 | +1.22(+2.99%) |
Jan 19, 2024 | 41.00 | 41.00 | 40.10 | 40.83 | 3,482 | -0.83(-2.00%) |
Jan 18, 2024 | 42.28 | 42.92 | 41.66 | 41.66 | 1,069 | -0.25(-0.60%) |
Jan 17, 2024 | 41.30 | 41.91 | 41.23 | 41.91 | 3,862 | +0.14(+0.33%) |
Jan 16, 2024 | 42.36 | 42.56 | 41.78 | 41.78 | 2,904 | -1.47(-3.39%) |
Jan 12, 2024 | 43.30 | 43.30 | 42.84 | 43.24 | 16,203 | +1.14(+2.71%) |
Jan 11, 2024 | 43.29 | 43.29 | 42.09 | 42.10 | 1,951 | -0.22(-0.53%) |
Jan 10, 2024 | 42.87 | 43.08 | 42.32 | 42.32 | 3,159 | +0.21(+0.50%) |
Jan 09, 2024 | 42.24 | 42.88 | 42.11 | 42.11 | 2,518 | -1.00(-2.32%) |
Jan 08, 2024 | 42.89 | 43.16 | 42.52 | 43.12 | 7,761 | +0.98(+2.34%) |
Jan 05, 2024 | 42.48 | 42.77 | 42.13 | 42.13 | 2,111 | -1.12(-2.59%) |
Jan 04, 2024 | 42.95 | 43.56 | 42.28 | 43.25 | 3,341 | +1.24(+2.95%) |
Jan 03, 2024 | 42.32 | 42.77 | 41.80 | 42.01 | 14,538 | -1.49(-3.42%) |
Jan 02, 2024 | 44.23 | 44.23 | 43.50 | 43.50 | 1,734 | -0.50(-1.13%) |
Dec 29, 2023 | 44.67 | 44.67 | 44.00 | 44.00 | 1,627 | -0.40(-0.90%) |
Dec 28, 2023 | 44.18 | 44.53 | 43.72 | 44.40 | 1,579 | +0.53(+1.21%) |
Dec 27, 2023 | 45.21 | 45.21 | 43.73 | 43.87 | 2,987 | -1.15(-2.55%) |
Dec 26, 2023 | 44.99 | 45.04 | 43.97 | 45.02 | 2,047 | +2.15(+5.01%) |
Dec 22, 2023 | 44.52 | 44.52 | 42.87 | 42.87 | 11,201 | +0.07(+0.16%) |
Dec 21, 2023 | 44.38 | 44.38 | 42.80 | 42.80 | 1,081 | -1.76(-3.95%) |
Dec 20, 2023 | 44.48 | 44.56 | 43.07 | 44.56 | 1,678 | -0.04(-0.09%) |
Dec 19, 2023 | 43.27 | 45.17 | 43.27 | 44.60 | 3,134 | +1.06(+2.43%) |
Dec 18, 2023 | 43.49 | 43.54 | 42.95 | 43.54 | 37,634 | +0.43(+0.99%) |
Dec 15, 2023 | 42.89 | 43.59 | 42.89 | 43.11 | 1,952 | -0.17(-0.40%) |
Dec 14, 2023 | 43.40 | 43.71 | 42.94 | 43.28 | 4,511 | +0.79(+1.86%) |
Dec 13, 2023 | 42.92 | 42.92 | 42.36 | 42.49 | 3,720 | -0.01(-0.01%) |
Dec 12, 2023 | 42.45 | 42.51 | 41.74 | 42.50 | 6,645 | +0.81(+1.93%) |
Dec 11, 2023 | 41.48 | 42.36 | 41.21 | 41.69 | 5,907 | +1.19(+2.95%) |
Dec 08, 2023 | 40.96 | 41.00 | 40.35 | 40.50 | 1,772 | -0.39(-0.96%) |
Dec 07, 2023 | 40.65 | 40.89 | 40.65 | 40.89 | 1,706 | +0.66(+1.65%) |
Dec 06, 2023 | 40.48 | 40.88 | 40.01 | 40.23 | 2,902 | +0.43(+1.08%) |
Dec 05, 2023 | 40.00 | 40.77 | 39.80 | 39.80 | 11,796 | +0.33(+0.83%) |
Dec 04, 2023 | 39.67 | 40.27 | 39.47 | 39.47 | 3,227 | -0.52(-1.31%) |