Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 44.90 | 45.35 | 44.90 | 45.24 | 51,652 | +0.42(+0.95%) |
Feb 28, 2024 | 44.89 | 45.18 | 44.73 | 44.82 | 78,059 | -0.08(-0.18%) |
Feb 27, 2024 | 44.93 | 45.19 | 44.79 | 44.90 | 70,839 | +0.07(+0.15%) |
Feb 26, 2024 | 45.06 | 45.28 | 44.80 | 44.83 | 193,247 | -0.34(-0.74%) |
Feb 23, 2024 | 45.12 | 45.36 | 45.12 | 45.17 | 61,947 | -0.12(-0.26%) |
Feb 22, 2024 | 45.01 | 45.36 | 44.91 | 45.28 | 52,240 | +0.08(+0.17%) |
Feb 21, 2024 | 44.58 | 45.20 | 44.58 | 45.20 | 72,333 | +0.91(+2.05%) |
Feb 20, 2024 | 44.33 | 44.65 | 44.30 | 44.30 | 92,449 | -0.12(-0.27%) |
Feb 16, 2024 | 43.86 | 44.52 | 43.86 | 44.42 | 123,425 | +0.56(+1.28%) |
Feb 15, 2024 | 42.85 | 43.91 | 42.85 | 43.85 | 316,047 | +1.13(+2.66%) |
Feb 14, 2024 | 43.01 | 43.02 | 42.55 | 42.72 | 149,201 | -0.12(-0.28%) |
Feb 13, 2024 | 43.23 | 43.25 | 42.62 | 42.84 | 165,459 | -0.58(-1.34%) |
Feb 12, 2024 | 42.86 | 43.44 | 42.86 | 43.42 | 68,130 | +0.60(+1.41%) |
Feb 09, 2024 | 43.01 | 43.06 | 42.68 | 42.82 | 73,874 | +0.00(+0.00%) |
Feb 08, 2024 | 42.82 | 42.92 | 42.72 | 42.82 | 57,421 | -0.03(-0.07%) |
Feb 07, 2024 | 42.94 | 42.96 | 42.68 | 42.85 | 118,323 | +0.06(+0.14%) |
Feb 06, 2024 | 42.91 | 43.03 | 42.74 | 42.79 | 81,729 | -0.07(-0.16%) |
Feb 05, 2024 | 43.18 | 43.18 | 42.65 | 42.86 | 79,394 | -0.52(-1.19%) |
Feb 02, 2024 | 43.70 | 43.70 | 43.10 | 43.37 | 91,573 | -0.34(-0.78%) |
Feb 01, 2024 | 43.63 | 44.15 | 43.57 | 43.71 | 35,303 | +0.21(+0.49%) |
Jan 31, 2024 | 44.20 | 44.20 | 43.49 | 43.50 | 71,405 | -0.64(-1.46%) |
Jan 30, 2024 | 43.95 | 44.18 | 43.76 | 44.14 | 46,823 | +0.14(+0.31%) |
Jan 29, 2024 | 43.94 | 44.00 | 43.59 | 44.00 | 52,695 | +0.01(+0.02%) |
Jan 26, 2024 | 43.56 | 43.99 | 43.56 | 43.99 | 94,493 | +0.44(+1.01%) |
Jan 25, 2024 | 43.30 | 43.56 | 43.13 | 43.56 | 89,757 | +0.47(+1.08%) |
Jan 24, 2024 | 43.22 | 43.31 | 43.01 | 43.09 | 84,506 | +0.08(+0.18%) |
Jan 23, 2024 | 43.08 | 43.22 | 42.89 | 43.01 | 100,653 | -0.06(-0.14%) |
Jan 22, 2024 | 42.77 | 43.19 | 42.76 | 43.07 | 74,133 | +0.41(+0.96%) |
Jan 19, 2024 | 42.76 | 42.76 | 42.52 | 42.66 | 230,538 | -0.07(-0.16%) |
Jan 18, 2024 | 42.78 | 42.96 | 42.50 | 42.73 | 104,839 | +0.04(+0.09%) |
Jan 17, 2024 | 42.94 | 43.16 | 42.57 | 42.69 | 142,883 | -0.52(-1.19%) |
Jan 16, 2024 | 43.52 | 43.56 | 43.19 | 43.21 | 69,135 | -0.40(-0.92%) |
Jan 12, 2024 | 43.71 | 44.00 | 43.41 | 43.60 | 45,299 | +0.31(+0.72%) |
Jan 11, 2024 | 43.53 | 43.75 | 43.03 | 43.29 | 47,613 | -0.22(-0.51%) |
Jan 10, 2024 | 43.64 | 43.64 | 43.31 | 43.52 | 44,966 | +0.02(+0.04%) |
Jan 09, 2024 | 43.67 | 43.67 | 43.28 | 43.50 | 107,850 | -0.27(-0.62%) |
Jan 08, 2024 | 43.49 | 43.77 | 43.08 | 43.77 | 100,727 | +0.01(+0.02%) |
Jan 05, 2024 | 43.73 | 43.98 | 43.60 | 43.76 | 75,699 | +0.09(+0.20%) |
Jan 04, 2024 | 44.04 | 44.36 | 43.62 | 43.67 | 58,532 | -0.26(-0.60%) |
Jan 03, 2024 | 43.59 | 44.05 | 43.41 | 43.94 | 126,392 | +0.36(+0.83%) |
Jan 02, 2024 | 43.34 | 43.60 | 43.34 | 43.58 | 67,704 | +0.15(+0.34%) |
Dec 29, 2023 | 43.33 | 43.43 | 43.19 | 43.43 | 46,975 | +0.13(+0.29%) |
Dec 28, 2023 | 43.41 | 43.61 | 43.30 | 43.30 | 44,199 | -0.22(-0.51%) |
Dec 27, 2023 | 43.56 | 43.74 | 43.41 | 43.53 | 59,196 | -0.07(-0.16%) |
Dec 26, 2023 | 43.49 | 43.73 | 43.41 | 43.59 | 52,701 | +0.21(+0.49%) |
Dec 22, 2023 | 43.41 | 43.63 | 43.35 | 43.38 | 78,250 | +0.18(+0.41%) |
Dec 21, 2023 | 42.93 | 43.24 | 42.91 | 43.21 | 73,589 | +0.33(+0.77%) |
Dec 20, 2023 | 43.25 | 43.46 | 42.84 | 42.87 | 109,361 | -0.39(-0.90%) |
Dec 19, 2023 | 42.95 | 43.33 | 42.95 | 43.26 | 89,040 | +0.33(+0.77%) |
Dec 18, 2023 | 43.19 | 43.43 | 42.89 | 42.93 | 116,596 | +0.39(+0.92%) |
Dec 15, 2023 | 42.97 | 42.97 | 42.47 | 42.54 | 69,905 | -0.45(-1.04%) |
Dec 14, 2023 | 42.95 | 43.32 | 42.92 | 42.99 | 57,268 | +0.32(+0.75%) |
Dec 13, 2023 | 42.07 | 42.68 | 41.87 | 42.67 | 69,098 | +0.58(+1.39%) |
Dec 12, 2023 | 42.50 | 42.50 | 41.94 | 42.09 | 60,089 | -0.56(-1.32%) |
Dec 11, 2023 | 42.99 | 43.01 | 42.56 | 42.65 | 85,715 | -0.36(-0.84%) |
Dec 08, 2023 | 42.73 | 43.05 | 42.73 | 43.01 | 46,678 | +0.40(+0.94%) |
Dec 07, 2023 | 43.14 | 43.16 | 42.58 | 42.61 | 53,812 | -0.32(-0.75%) |
Dec 06, 2023 | 43.34 | 43.51 | 42.93 | 42.93 | 132,538 | -0.44(-1.01%) |
Dec 05, 2023 | 43.91 | 43.93 | 43.37 | 43.37 | 36,416 | -0.63(-1.44%) |
Dec 04, 2023 | 44.10 | 44.24 | 43.88 | 44.00 | 59,615 | -0.24(-0.55%) |