Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 44.53 | 44.78 | 44.39 | 44.58 | 16,252 | +0.36(+0.82%) |
Feb 28, 2024 | 45.36 | 45.48 | 44.12 | 44.22 | 2,211 | -1.12(-2.47%) |
Feb 27, 2024 | 45.66 | 45.68 | 45.22 | 45.34 | 9,505 | -0.12(-0.26%) |
Feb 26, 2024 | 44.85 | 45.50 | 44.85 | 45.46 | 11,351 | +0.57(+1.28%) |
Feb 23, 2024 | 44.66 | 45.08 | 44.66 | 44.88 | 3,781 | -0.21(-0.46%) |
Feb 22, 2024 | 44.78 | 45.12 | 44.78 | 45.09 | 1,952 | +0.27(+0.59%) |
Feb 21, 2024 | 44.80 | 44.89 | 44.45 | 44.83 | 3,973 | +1.00(+2.28%) |
Feb 20, 2024 | 44.37 | 44.37 | 43.71 | 43.83 | 5,228 | -0.70(-1.57%) |
Feb 16, 2024 | 44.71 | 44.88 | 44.39 | 44.53 | 12,308 | -0.31(-0.69%) |
Feb 15, 2024 | 43.79 | 44.96 | 43.79 | 44.84 | 7,813 | +0.97(+2.20%) |
Feb 14, 2024 | 44.08 | 44.09 | 43.56 | 43.87 | 10,142 | +0.19(+0.44%) |
Feb 13, 2024 | 43.81 | 43.90 | 43.45 | 43.68 | 4,686 | -0.50(-1.12%) |
Feb 12, 2024 | 43.44 | 44.35 | 43.44 | 44.17 | 9,893 | +0.76(+1.75%) |
Feb 09, 2024 | 43.53 | 43.53 | 43.28 | 43.41 | 12,247 | -0.33(-0.76%) |
Feb 08, 2024 | 43.10 | 43.79 | 43.05 | 43.75 | 32,830 | +0.68(+1.59%) |
Feb 07, 2024 | 42.85 | 43.17 | 42.67 | 43.06 | 36,410 | +0.37(+0.88%) |
Feb 06, 2024 | 42.77 | 42.98 | 42.56 | 42.69 | 35,353 | +0.09(+0.21%) |
Feb 05, 2024 | 42.86 | 42.86 | 42.12 | 42.60 | 587,413 | -0.58(-1.34%) |
Feb 02, 2024 | 43.80 | 43.80 | 43.13 | 43.18 | 14,370 | -0.87(-1.97%) |
Feb 01, 2024 | 44.17 | 44.28 | 43.68 | 44.05 | 5,765 | +0.08(+0.18%) |
Jan 31, 2024 | 44.87 | 44.87 | 43.97 | 43.97 | 7,200 | -1.10(-2.44%) |
Jan 30, 2024 | 43.99 | 45.07 | 43.86 | 45.07 | 9,623 | +0.06(+0.13%) |
Jan 29, 2024 | 44.39 | 45.01 | 44.39 | 45.01 | 3,345 | +0.11(+0.24%) |
Jan 26, 2024 | 44.55 | 44.91 | 44.30 | 44.90 | 6,768 | +0.44(+0.99%) |
Jan 25, 2024 | 44.41 | 44.57 | 43.95 | 44.45 | 15,102 | +0.25(+0.56%) |
Jan 24, 2024 | 44.16 | 44.59 | 43.93 | 44.21 | 8,655 | +0.37(+0.85%) |
Jan 23, 2024 | 43.73 | 43.95 | 43.70 | 43.84 | 15,300 | +0.07(+0.16%) |
Jan 22, 2024 | 43.58 | 43.93 | 43.58 | 43.77 | 7,887 | +0.15(+0.34%) |
Jan 19, 2024 | 43.35 | 43.62 | 43.19 | 43.62 | 20,600 | +0.21(+0.48%) |
Jan 18, 2024 | 42.85 | 43.42 | 42.62 | 43.41 | 8,950 | +0.81(+1.90%) |
Jan 17, 2024 | 42.15 | 42.66 | 42.15 | 42.60 | 14,125 | -0.01(-0.02%) |
Jan 16, 2024 | 43.59 | 43.16 | 42.46 | 42.61 | 20,499 | -1.09(-2.49%) |
Jan 12, 2024 | 43.64 | 43.70 | 43.35 | 43.70 | 3,044 | +0.56(+1.30%) |
Jan 11, 2024 | 43.26 | 43.26 | 42.90 | 43.14 | 7,758 | +0.13(+0.30%) |
Jan 10, 2024 | 43.26 | 43.26 | 42.86 | 43.01 | 4,691 | -0.79(-1.80%) |
Jan 09, 2024 | 43.68 | 43.84 | 43.33 | 43.80 | 2,319 | -0.27(-0.61%) |
Jan 08, 2024 | 43.79 | 44.07 | 42.98 | 44.07 | 9,709 | -0.40(-0.90%) |
Jan 05, 2024 | 44.49 | 44.54 | 44.13 | 44.47 | 11,903 | +0.10(+0.22%) |
Jan 04, 2024 | 45.09 | 45.09 | 44.29 | 44.37 | 15,186 | -0.41(-0.91%) |
Jan 03, 2024 | 44.79 | 45.19 | 44.77 | 44.78 | 4,675 | +0.25(+0.56%) |
Jan 02, 2024 | 44.74 | 45.21 | 44.35 | 44.53 | 9,457 | -0.09(-0.21%) |
Dec 29, 2023 | 45.08 | 45.08 | 44.58 | 44.62 | 7,094 | -0.38(-0.84%) |
Dec 28, 2023 | 45.58 | 45.58 | 45.00 | 45.00 | 3,138 | -0.88(-1.92%) |
Dec 27, 2023 | 46.06 | 46.10 | 45.72 | 45.87 | 3,944 | -0.15(-0.33%) |
Dec 26, 2023 | 45.26 | 46.12 | 45.26 | 46.02 | 10,618 | +1.04(+2.31%) |
Dec 22, 2023 | 45.30 | 45.31 | 44.79 | 44.99 | 10,398 | +0.07(+0.16%) |
Dec 21, 2023 | 44.59 | 44.92 | 44.59 | 44.92 | 12,446 | +0.35(+0.80%) |
Dec 20, 2023 | 45.16 | 45.60 | 44.56 | 44.56 | 4,925 | -0.53(-1.18%) |
Dec 19, 2023 | 44.15 | 45.10 | 44.07 | 45.10 | 3,759 | +1.28(+2.92%) |
Dec 18, 2023 | 43.92 | 44.28 | 43.82 | 43.82 | 8,257 | +0.61(+1.42%) |
Dec 15, 2023 | 43.19 | 43.25 | 42.93 | 43.20 | 7,184 | -0.09(-0.21%) |
Dec 14, 2023 | 42.85 | 43.29 | 42.85 | 43.29 | 7,615 | +1.40(+3.35%) |
Dec 13, 2023 | 41.16 | 41.89 | 41.03 | 41.89 | 9,630 | +0.78(+1.89%) |
Dec 12, 2023 | 41.09 | 41.20 | 40.82 | 41.11 | 4,637 | -0.86(-2.04%) |
Dec 11, 2023 | 42.10 | 42.10 | 41.86 | 41.97 | 5,987 | -0.13(-0.31%) |
Dec 08, 2023 | 42.30 | 42.32 | 41.88 | 42.10 | 7,522 | +0.57(+1.37%) |
Dec 07, 2023 | 41.67 | 41.70 | 41.36 | 41.53 | 5,550 | +0.09(+0.22%) |
Dec 06, 2023 | 42.40 | 42.58 | 41.39 | 41.44 | 5,908 | -1.29(-3.03%) |
Dec 05, 2023 | 43.25 | 43.36 | 42.74 | 42.74 | 5,615 | -0.73(-1.67%) |
Dec 04, 2023 | 43.46 | 43.77 | 43.34 | 43.46 | 5,617 | -0.49(-1.11%) |