Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 49.17 | 49.36 | 49.03 | 49.22 | 25,031 | +0.33(+0.67%) |
Feb 28, 2024 | 48.69 | 49.12 | 48.64 | 48.89 | 27,766 | +0.03(+0.06%) |
Feb 27, 2024 | 48.80 | 48.94 | 48.74 | 48.86 | 35,286 | +0.16(+0.33%) |
Feb 26, 2024 | 48.78 | 48.84 | 48.61 | 48.70 | 27,904 | -0.24(-0.49%) |
Feb 23, 2024 | 48.71 | 48.98 | 48.65 | 48.94 | 27,647 | +0.26(+0.54%) |
Feb 22, 2024 | 48.25 | 48.67 | 48.25 | 48.67 | 34,164 | +0.49(+1.02%) |
Feb 21, 2024 | 47.76 | 48.18 | 47.76 | 48.18 | 28,232 | +0.35(+0.73%) |
Feb 20, 2024 | 47.86 | 47.97 | 47.77 | 47.83 | 28,516 | -0.19(-0.40%) |
Feb 16, 2024 | 48.04 | 48.40 | 48.01 | 48.03 | 38,331 | +0.14(+0.30%) |
Feb 15, 2024 | 47.18 | 47.95 | 47.18 | 47.88 | 22,256 | +0.95(+2.03%) |
Feb 14, 2024 | 46.81 | 47.02 | 46.59 | 46.93 | 20,185 | +0.38(+0.81%) |
Feb 13, 2024 | 46.80 | 46.90 | 46.22 | 46.55 | 26,375 | -0.84(-1.77%) |
Feb 12, 2024 | 46.99 | 47.59 | 46.99 | 47.39 | 25,641 | +0.46(+0.99%) |
Feb 09, 2024 | 46.74 | 46.92 | 46.63 | 46.92 | 27,262 | +0.12(+0.25%) |
Feb 08, 2024 | 46.87 | 46.87 | 46.47 | 46.81 | 22,158 | -0.02(-0.05%) |
Feb 07, 2024 | 46.63 | 46.88 | 46.61 | 46.83 | 30,038 | +0.35(+0.75%) |
Feb 06, 2024 | 46.12 | 46.55 | 46.12 | 46.48 | 50,783 | +0.59(+1.28%) |
Feb 05, 2024 | 46.24 | 46.24 | 45.64 | 45.89 | 49,569 | -1.08(-2.31%) |
Feb 02, 2024 | 46.85 | 47.15 | 46.48 | 46.98 | 38,289 | -0.30(-0.63%) |
Feb 01, 2024 | 47.06 | 47.28 | 46.68 | 47.28 | 50,940 | +0.73(+1.56%) |
Jan 31, 2024 | 47.27 | 47.29 | 46.55 | 46.55 | 25,381 | -0.63(-1.33%) |
Jan 30, 2024 | 46.91 | 47.36 | 46.91 | 47.18 | 31,902 | +0.12(+0.25%) |
Jan 29, 2024 | 46.74 | 47.06 | 46.53 | 47.06 | 48,987 | +0.33(+0.71%) |
Jan 26, 2024 | 46.77 | 47.00 | 46.65 | 46.73 | 23,107 | +0.04(+0.08%) |
Jan 25, 2024 | 46.53 | 46.69 | 46.28 | 46.69 | 40,103 | +0.42(+0.90%) |
Jan 24, 2024 | 46.92 | 46.93 | 46.25 | 46.27 | 19,341 | -0.57(-1.21%) |
Jan 23, 2024 | 46.89 | 47.10 | 46.72 | 46.84 | 74,517 | +0.11(+0.23%) |
Jan 22, 2024 | 46.41 | 46.78 | 46.41 | 46.73 | 40,924 | +0.22(+0.48%) |
Jan 19, 2024 | 46.37 | 46.51 | 46.08 | 46.51 | 28,294 | +0.12(+0.26%) |
Jan 18, 2024 | 46.31 | 46.44 | 46.01 | 46.39 | 27,288 | +0.20(+0.43%) |
Jan 17, 2024 | 46.13 | 46.30 | 46.02 | 46.19 | 58,197 | -0.37(-0.79%) |
Jan 16, 2024 | 46.84 | 46.84 | 46.43 | 46.56 | 44,145 | -0.57(-1.21%) |
Jan 12, 2024 | 47.35 | 47.49 | 46.96 | 47.13 | 26,315 | +0.01(+0.02%) |
Jan 11, 2024 | 47.29 | 47.29 | 46.79 | 47.12 | 58,814 | -0.14(-0.29%) |
Jan 10, 2024 | 47.31 | 47.31 | 47.00 | 47.26 | 42,375 | -0.08(-0.17%) |
Jan 09, 2024 | 47.59 | 47.59 | 47.22 | 47.34 | 80,878 | -0.55(-1.14%) |
Jan 08, 2024 | 47.52 | 47.88 | 47.27 | 47.88 | 33,187 | +0.24(+0.50%) |
Jan 05, 2024 | 47.39 | 47.91 | 47.39 | 47.65 | 21,949 | +0.11(+0.23%) |
Jan 04, 2024 | 47.61 | 47.80 | 47.49 | 47.53 | 24,877 | -0.16(-0.34%) |
Jan 03, 2024 | 47.85 | 47.99 | 47.44 | 47.69 | 47,627 | -0.67(-1.38%) |
Jan 02, 2024 | 48.16 | 48.51 | 48.06 | 48.36 | 21,775 | -0.18(-0.37%) |
Dec 29, 2023 | 48.66 | 48.72 | 48.44 | 48.54 | 13,787 | -0.25(-0.51%) |
Dec 28, 2023 | 48.84 | 48.96 | 48.74 | 48.79 | 25,472 | -0.22(-0.45%) |
Dec 27, 2023 | 48.91 | 49.05 | 48.81 | 49.01 | 39,208 | +0.15(+0.31%) |
Dec 26, 2023 | 48.64 | 48.98 | 48.60 | 48.86 | 23,966 | +0.26(+0.53%) |
Dec 22, 2023 | 48.46 | 48.73 | 48.40 | 48.60 | 30,204 | +0.33(+0.68%) |
Dec 21, 2023 | 48.10 | 48.27 | 47.92 | 48.27 | 90,648 | +0.56(+1.17%) |
Dec 20, 2023 | 48.39 | 48.48 | 47.71 | 47.71 | 83,691 | -0.76(-1.56%) |
Dec 19, 2023 | 48.18 | 48.52 | 48.18 | 48.47 | 58,785 | +0.57(+1.19%) |
Dec 18, 2023 | 48.12 | 48.12 | 47.86 | 47.90 | 55,637 | +0.18(+0.38%) |
Dec 15, 2023 | 47.71 | 47.98 | 47.58 | 47.72 | 41,155 | -0.10(-0.20%) |
Dec 14, 2023 | 47.27 | 48.08 | 47.27 | 47.82 | 58,079 | +0.88(+1.88%) |
Dec 13, 2023 | 45.83 | 46.95 | 45.80 | 46.94 | 60,472 | +0.78(+1.70%) |
Dec 12, 2023 | 46.33 | 46.33 | 46.06 | 46.15 | 65,736 | +0.10(+0.22%) |
Dec 11, 2023 | 45.65 | 46.07 | 45.61 | 46.06 | 63,259 | +0.27(+0.58%) |
Dec 08, 2023 | 45.59 | 46.03 | 45.59 | 45.79 | 76,943 | +0.10(+0.22%) |
Dec 07, 2023 | 45.43 | 45.69 | 45.43 | 45.69 | 29,863 | +0.35(+0.77%) |
Dec 06, 2023 | 45.55 | 45.71 | 45.31 | 45.34 | 47,237 | -0.05(-0.12%) |
Dec 05, 2023 | 45.84 | 45.91 | 45.34 | 45.40 | 40,204 | -0.64(-1.39%) |
Dec 04, 2023 | 46.10 | 46.47 | 46.02 | 46.04 | 82,853 | -0.44(-0.94%) |