Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 45.25 | 45.30 | 45.04 | 45.04 | 3,204 | -0.21(-0.46%) |
Feb 28, 2024 | 45.03 | 45.30 | 45.03 | 45.25 | 1,954 | -0.38(-0.83%) |
Feb 27, 2024 | 45.50 | 45.63 | 45.40 | 45.63 | 983 | -0.01(-0.02%) |
Feb 26, 2024 | 45.63 | 45.67 | 45.52 | 45.64 | 2,251 | -0.24(-0.52%) |
Feb 23, 2024 | 45.67 | 45.88 | 45.65 | 45.88 | 2,978 | +0.33(+0.72%) |
Feb 22, 2024 | 45.37 | 45.74 | 45.31 | 45.55 | 5,304 | +0.90(+2.02%) |
Feb 21, 2024 | 44.86 | 44.86 | 44.50 | 44.65 | 4,921 | +0.06(+0.13%) |
Feb 20, 2024 | 44.97 | 45.00 | 44.58 | 44.59 | 9,305 | -1.04(-2.28%) |
Feb 16, 2024 | 45.57 | 45.63 | 45.57 | 45.63 | 1,646 | +0.48(+1.06%) |
Feb 15, 2024 | 45.23 | 45.42 | 45.15 | 45.15 | 108,597 | +0.40(+0.89%) |
Feb 14, 2024 | 45.03 | 45.13 | 44.58 | 44.75 | 161,095 | +0.23(+0.52%) |
Feb 13, 2024 | 44.96 | 45.04 | 44.19 | 44.52 | 16,799 | -1.48(-3.22%) |
Feb 12, 2024 | 45.91 | 46.10 | 45.80 | 46.00 | 3,947 | -0.55(-1.18%) |
Feb 09, 2024 | 46.36 | 46.69 | 46.26 | 46.55 | 4,138 | +0.37(+0.80%) |
Feb 08, 2024 | 46.36 | 46.36 | 46.12 | 46.18 | 4,773 | -0.69(-1.47%) |
Feb 07, 2024 | 46.96 | 46.98 | 46.83 | 46.87 | 2,531 | +0.15(+0.32%) |
Feb 06, 2024 | 46.37 | 46.80 | 46.37 | 46.72 | 3,821 | +0.54(+1.17%) |
Feb 05, 2024 | 46.14 | 46.43 | 46.14 | 46.18 | 4,721 | -0.11(-0.24%) |
Feb 02, 2024 | 46.36 | 46.62 | 46.06 | 46.29 | 10,730 | -0.64(-1.36%) |
Feb 01, 2024 | 46.57 | 47.03 | 46.57 | 46.93 | 58,167 | +0.88(+1.91%) |
Jan 31, 2024 | 47.02 | 47.02 | 46.05 | 46.05 | 18,384 | -0.90(-1.92%) |
Jan 30, 2024 | 46.78 | 46.95 | 46.52 | 46.95 | 4,066 | -0.27(-0.57%) |
Jan 29, 2024 | 46.89 | 47.27 | 46.87 | 47.22 | 7,097 | +0.32(+0.68%) |
Jan 26, 2024 | 46.84 | 47.14 | 46.83 | 46.90 | 5,958 | +0.02(+0.04%) |
Jan 25, 2024 | 46.94 | 47.01 | 46.78 | 46.88 | 5,049 | +0.03(+0.06%) |
Jan 24, 2024 | 47.45 | 47.45 | 46.85 | 46.85 | 9,291 | +0.53(+1.14%) |
Jan 23, 2024 | 46.22 | 46.40 | 46.00 | 46.32 | 3,012 | +0.48(+1.05%) |
Jan 22, 2024 | 46.05 | 46.06 | 45.81 | 45.84 | 3,550 | -0.34(-0.74%) |
Jan 19, 2024 | 46.02 | 46.34 | 45.98 | 46.18 | 8,476 | -0.25(-0.54%) |
Jan 18, 2024 | 46.48 | 46.48 | 46.20 | 46.43 | 2,278 | -0.06(-0.13%) |
Jan 17, 2024 | 46.21 | 46.61 | 46.21 | 46.49 | 4,759 | -0.23(-0.49%) |
Jan 16, 2024 | 46.95 | 47.11 | 46.70 | 46.72 | 26,111 | -1.40(-2.91%) |
Jan 12, 2024 | 48.27 | 48.51 | 48.01 | 48.12 | 4,945 | +0.28(+0.59%) |
Jan 11, 2024 | 47.76 | 47.90 | 47.34 | 47.84 | 2,199 | +0.08(+0.17%) |
Jan 10, 2024 | 47.67 | 47.81 | 47.67 | 47.76 | 10,220 | -0.25(-0.52%) |
Jan 09, 2024 | 47.90 | 48.01 | 47.78 | 48.01 | 950 | +0.01(+0.02%) |
Jan 08, 2024 | 47.50 | 48.00 | 47.50 | 48.00 | 3,921 | +0.27(+0.57%) |
Jan 05, 2024 | 48.11 | 48.11 | 47.57 | 47.73 | 1,410 | +0.25(+0.53%) |
Jan 04, 2024 | 47.51 | 47.69 | 47.48 | 47.48 | 2,174 | +0.26(+0.55%) |
Jan 03, 2024 | 47.42 | 47.54 | 47.22 | 47.22 | 4,475 | -0.54(-1.13%) |
Jan 02, 2024 | 48.06 | 48.20 | 47.76 | 47.76 | 4,730 | -0.73(-1.52%) |
Dec 29, 2023 | 48.50 | 48.69 | 48.49 | 48.49 | 2,920 | -0.07(-0.13%) |
Dec 28, 2023 | 48.45 | 48.85 | 48.39 | 48.56 | 7,072 | +0.32(+0.66%) |
Dec 27, 2023 | 48.15 | 48.34 | 48.08 | 48.24 | 5,064 | +0.32(+0.67%) |
Dec 26, 2023 | 47.78 | 48.17 | 47.77 | 47.92 | 4,671 | +0.23(+0.49%) |
Dec 22, 2023 | 47.89 | 47.99 | 47.59 | 47.69 | 6,462 | -0.04(-0.09%) |
Dec 21, 2023 | 47.54 | 47.78 | 47.52 | 47.73 | 2,966 | +0.60(+1.27%) |
Dec 20, 2023 | 47.57 | 47.85 | 47.13 | 47.13 | 8,118 | -0.56(-1.17%) |
Dec 19, 2023 | 47.44 | 47.72 | 47.43 | 47.69 | 23,115 | +0.87(+1.85%) |
Dec 18, 2023 | 47.09 | 47.09 | 46.82 | 46.82 | 3,043 | +0.45(+0.96%) |
Dec 15, 2023 | 46.53 | 46.76 | 46.38 | 46.38 | 3,878 | -0.70(-1.48%) |
Dec 14, 2023 | 47.11 | 47.42 | 46.86 | 47.07 | 9,055 | +0.17(+0.36%) |
Dec 13, 2023 | 46.12 | 46.99 | 45.98 | 46.91 | 8,054 | +1.54(+3.39%) |
Dec 12, 2023 | 45.10 | 45.44 | 45.10 | 45.37 | 29,890 | -0.28(-0.62%) |
Dec 11, 2023 | 45.74 | 45.83 | 45.59 | 45.65 | 7,428 | -0.24(-0.53%) |
Dec 08, 2023 | 45.98 | 46.17 | 45.77 | 45.90 | 6,105 | -0.25(-0.53%) |
Dec 07, 2023 | 45.93 | 46.22 | 45.88 | 46.14 | 7,265 | +0.69(+1.51%) |
Dec 06, 2023 | 46.02 | 46.02 | 45.42 | 45.46 | 5,182 | +0.38(+0.85%) |
Dec 05, 2023 | 45.04 | 45.27 | 45.04 | 45.07 | 4,485 | -0.22(-0.48%) |
Dec 04, 2023 | 45.27 | 45.42 | 45.27 | 45.29 | 2,515 | -0.97(-2.10%) |