Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 52.74 | 52.74 | 52.16 | 52.37 | 370,150 | +0.10(+0.19%) |
Feb 28, 2024 | 52.25 | 52.37 | 52.18 | 52.27 | 233,022 | +0.21(+0.40%) |
Feb 27, 2024 | 52.37 | 52.37 | 51.85 | 52.06 | 134,194 | -0.29(-0.55%) |
Feb 26, 2024 | 52.43 | 52.50 | 52.27 | 52.35 | 128,301 | +0.09(+0.17%) |
Feb 23, 2024 | 52.56 | 52.58 | 52.03 | 52.26 | 61,466 | +0.46(+0.89%) |
Feb 22, 2024 | 51.43 | 51.93 | 51.43 | 51.80 | 64,561 | +0.76(+1.49%) |
Feb 21, 2024 | 51.11 | 51.20 | 50.78 | 51.04 | 277,157 | -0.43(-0.84%) |
Feb 20, 2024 | 51.68 | 51.90 | 51.31 | 51.47 | 67,025 | +1.09(+2.16%) |
Feb 16, 2024 | 50.00 | 50.70 | 49.97 | 50.38 | 65,124 | +0.90(+1.82%) |
Feb 15, 2024 | 49.20 | 49.48 | 49.13 | 49.48 | 117,883 | +2.34(+4.96%) |
Feb 14, 2024 | 47.13 | 47.28 | 47.07 | 47.14 | 103,264 | +0.79(+1.70%) |
Feb 13, 2024 | 46.54 | 46.61 | 46.12 | 46.35 | 82,878 | -0.76(-1.61%) |
Feb 12, 2024 | 46.92 | 47.17 | 46.85 | 47.11 | 56,538 | -0.58(-1.22%) |
Feb 09, 2024 | 47.36 | 47.70 | 47.18 | 47.69 | 101,067 | +0.56(+1.19%) |
Feb 08, 2024 | 47.24 | 47.37 | 46.99 | 47.13 | 73,729 | -0.21(-0.44%) |
Feb 07, 2024 | 47.41 | 47.41 | 47.06 | 47.34 | 130,143 | -0.24(-0.50%) |
Feb 06, 2024 | 47.50 | 47.64 | 47.35 | 47.58 | 82,458 | +0.31(+0.66%) |
Feb 05, 2024 | 47.06 | 47.27 | 46.85 | 47.27 | 111,086 | -0.18(-0.38%) |
Feb 02, 2024 | 47.24 | 47.47 | 47.13 | 47.45 | 71,103 | +0.37(+0.79%) |
Feb 01, 2024 | 46.87 | 47.27 | 46.78 | 47.08 | 130,290 | +0.44(+0.94%) |
Jan 31, 2024 | 47.30 | 47.34 | 46.59 | 46.64 | 92,687 | -0.65(-1.37%) |
Jan 30, 2024 | 47.32 | 47.38 | 47.13 | 47.29 | 119,577 | -0.05(-0.11%) |
Jan 29, 2024 | 47.11 | 47.39 | 46.99 | 47.34 | 93,623 | +0.31(+0.66%) |
Jan 26, 2024 | 46.95 | 47.22 | 46.92 | 47.03 | 78,733 | +0.34(+0.73%) |
Jan 25, 2024 | 46.69 | 46.75 | 46.36 | 46.69 | 175,915 | +0.20(+0.43%) |
Jan 24, 2024 | 46.91 | 46.91 | 46.45 | 46.49 | 110,253 | +0.69(+1.51%) |
Jan 23, 2024 | 45.66 | 45.92 | 45.56 | 45.80 | 67,891 | -1.00(-2.14%) |
Jan 22, 2024 | 46.76 | 46.87 | 46.65 | 46.80 | 102,781 | +0.29(+0.62%) |
Jan 19, 2024 | 46.05 | 46.55 | 45.84 | 46.51 | 399,644 | -0.05(-0.11%) |
Jan 18, 2024 | 46.10 | 46.56 | 46.08 | 46.56 | 106,585 | +1.30(+2.87%) |
Jan 17, 2024 | 45.11 | 45.34 | 45.06 | 45.26 | 73,120 | -0.23(-0.51%) |
Jan 16, 2024 | 45.51 | 45.74 | 45.38 | 45.49 | 169,996 | -0.67(-1.45%) |
Jan 12, 2024 | 46.45 | 46.55 | 46.06 | 46.16 | 115,678 | +1.06(+2.34%) |
Jan 11, 2024 | 45.06 | 45.19 | 44.73 | 45.10 | 110,747 | +0.27(+0.60%) |
Jan 10, 2024 | 44.60 | 44.92 | 44.60 | 44.83 | 189,684 | +0.68(+1.54%) |
Jan 09, 2024 | 44.03 | 44.24 | 43.98 | 44.15 | 130,544 | -0.14(-0.32%) |
Jan 08, 2024 | 44.18 | 44.30 | 44.03 | 44.29 | 180,152 | +0.64(+1.47%) |
Jan 05, 2024 | 43.61 | 43.97 | 43.54 | 43.65 | 109,733 | -0.03(-0.07%) |
Jan 04, 2024 | 43.40 | 43.95 | 43.40 | 43.68 | 248,056 | +0.36(+0.83%) |
Jan 03, 2024 | 43.25 | 43.38 | 43.04 | 43.32 | 107,916 | -0.36(-0.82%) |
Jan 02, 2024 | 43.81 | 43.88 | 43.56 | 43.68 | 106,873 | -0.45(-1.02%) |
Dec 29, 2023 | 44.16 | 44.27 | 43.97 | 44.13 | 88,727 | -0.07(-0.16%) |
Dec 28, 2023 | 44.22 | 44.35 | 44.07 | 44.20 | 90,268 | -0.29(-0.65%) |
Dec 27, 2023 | 44.06 | 44.54 | 44.05 | 44.49 | 145,894 | +0.33(+0.75%) |
Dec 26, 2023 | 43.90 | 44.34 | 43.90 | 44.16 | 108,172 | +0.09(+0.20%) |
Dec 22, 2023 | 44.00 | 44.15 | 43.80 | 44.07 | 119,066 | +0.07(+0.16%) |
Dec 21, 2023 | 43.49 | 44.01 | 43.49 | 44.00 | 178,705 | +1.12(+2.61%) |
Dec 20, 2023 | 43.14 | 43.32 | 42.88 | 42.88 | 112,175 | -1.03(-2.35%) |
Dec 19, 2023 | 43.81 | 43.97 | 43.77 | 43.91 | 143,365 | -0.01(-0.02%) |
Dec 18, 2023 | 43.79 | 43.99 | 43.59 | 43.92 | 246,612 | +0.40(+0.92%) |
Dec 15, 2023 | 43.45 | 43.81 | 43.43 | 43.52 | 146,018 | -0.60(-1.36%) |
Dec 14, 2023 | 44.58 | 44.65 | 43.97 | 44.12 | 720,610 | -1.27(-2.80%) |
Dec 13, 2023 | 44.88 | 45.48 | 44.50 | 45.39 | 649,602 | +0.15(+0.33%) |
Dec 12, 2023 | 44.71 | 45.32 | 44.67 | 45.24 | 434,257 | +0.74(+1.66%) |
Dec 11, 2023 | 44.26 | 44.56 | 44.23 | 44.50 | 510,166 | +0.16(+0.36%) |
Dec 08, 2023 | 43.96 | 44.38 | 43.96 | 44.34 | 628,653 | +0.03(+0.07%) |
Dec 07, 2023 | 44.06 | 44.37 | 44.03 | 44.31 | 410,616 | +0.33(+0.75%) |
Dec 06, 2023 | 44.16 | 44.25 | 43.98 | 43.98 | 531,932 | +0.66(+1.52%) |
Dec 05, 2023 | 43.21 | 43.37 | 43.03 | 43.32 | 775,317 | -0.42(-0.97%) |
Dec 04, 2023 | 43.86 | 43.89 | 43.53 | 43.74 | 2,564,576 | -0.72(-1.61%) |