Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 44.45 | 44.67 | 44.32 | 44.50 | 440,879 | +0.23(+0.51%) |
Feb 28, 2024 | 44.41 | 44.76 | 44.11 | 44.28 | 439,246 | -0.08(-0.18%) |
Feb 27, 2024 | 44.64 | 44.76 | 44.15 | 44.35 | 635,380 | -0.17(-0.38%) |
Feb 26, 2024 | 44.36 | 44.81 | 44.13 | 44.52 | 444,234 | +0.14(+0.31%) |
Feb 23, 2024 | 44.27 | 44.51 | 43.98 | 44.38 | 561,983 | -0.27(-0.60%) |
Feb 22, 2024 | 44.40 | 44.88 | 44.19 | 44.65 | 592,336 | -0.01(-0.02%) |
Feb 21, 2024 | 44.00 | 44.72 | 43.99 | 44.66 | 521,497 | +0.81(+1.85%) |
Feb 20, 2024 | 44.27 | 44.30 | 43.78 | 43.85 | 770,957 | -0.42(-0.96%) |
Feb 16, 2024 | 44.38 | 44.59 | 44.13 | 44.28 | 560,596 | +0.01(+0.02%) |
Feb 15, 2024 | 43.07 | 44.39 | 43.07 | 44.27 | 853,315 | +1.19(+2.75%) |
Feb 14, 2024 | 43.34 | 43.51 | 42.82 | 43.08 | 726,808 | -0.02(-0.05%) |
Feb 13, 2024 | 43.52 | 43.65 | 42.79 | 43.10 | 699,527 | -0.44(-1.02%) |
Feb 12, 2024 | 43.20 | 43.65 | 43.20 | 43.55 | 421,778 | +0.51(+1.19%) |
Feb 09, 2024 | 43.69 | 43.89 | 42.99 | 43.03 | 666,563 | -0.61(-1.40%) |
Feb 08, 2024 | 43.22 | 43.78 | 43.18 | 43.64 | 955,318 | +0.41(+0.96%) |
Feb 07, 2024 | 43.31 | 43.43 | 42.87 | 43.23 | 643,584 | +0.14(+0.32%) |
Feb 06, 2024 | 43.03 | 43.46 | 42.87 | 43.09 | 759,883 | +0.18(+0.41%) |
Feb 05, 2024 | 42.81 | 43.15 | 42.46 | 42.91 | 863,353 | -0.14(-0.32%) |
Feb 02, 2024 | 43.29 | 43.41 | 42.76 | 43.05 | 919,123 | -0.05(-0.11%) |
Feb 01, 2024 | 43.39 | 43.57 | 42.75 | 43.10 | 811,022 | +0.02(+0.05%) |
Jan 31, 2024 | 43.93 | 44.00 | 43.08 | 43.08 | 833,176 | -0.85(-1.93%) |
Jan 30, 2024 | 43.06 | 43.94 | 42.94 | 43.93 | 719,162 | +0.40(+0.91%) |
Jan 29, 2024 | 43.52 | 43.55 | 43.06 | 43.54 | 562,959 | -0.03(-0.07%) |
Jan 26, 2024 | 43.18 | 43.58 | 42.91 | 43.56 | 462,122 | +0.31(+0.71%) |
Jan 25, 2024 | 42.72 | 43.26 | 42.40 | 43.26 | 622,651 | +0.87(+2.05%) |
Jan 24, 2024 | 42.02 | 42.43 | 41.85 | 42.39 | 632,158 | +0.57(+1.37%) |
Jan 23, 2024 | 41.60 | 42.13 | 41.60 | 41.82 | 307,364 | +0.16(+0.38%) |
Jan 22, 2024 | 41.46 | 41.77 | 41.19 | 41.66 | 416,626 | +0.14(+0.33%) |
Jan 19, 2024 | 41.41 | 41.52 | 41.20 | 41.52 | 438,888 | +0.14(+0.33%) |
Jan 18, 2024 | 41.47 | 41.51 | 40.95 | 41.38 | 655,246 | -0.07(-0.17%) |
Jan 17, 2024 | 41.38 | 41.87 | 41.29 | 41.45 | 417,400 | -0.37(-0.87%) |
Jan 16, 2024 | 42.72 | 42.80 | 41.80 | 41.82 | 492,912 | -1.06(-2.46%) |
Jan 12, 2024 | 43.03 | 43.19 | 42.62 | 42.87 | 778,708 | +0.52(+1.24%) |
Jan 11, 2024 | 42.53 | 42.63 | 42.24 | 42.35 | 615,238 | +0.04(+0.09%) |
Jan 10, 2024 | 42.80 | 42.80 | 42.14 | 42.31 | 664,183 | -0.44(-1.04%) |
Jan 09, 2024 | 43.46 | 43.46 | 42.62 | 42.76 | 697,673 | -0.66(-1.52%) |
Jan 08, 2024 | 43.14 | 43.43 | 42.59 | 43.42 | 689,174 | -0.48(-1.10%) |
Jan 05, 2024 | 44.19 | 44.22 | 43.67 | 43.90 | 341,494 | +0.05(+0.11%) |
Jan 04, 2024 | 44.89 | 45.05 | 43.81 | 43.85 | 441,379 | -0.73(-1.64%) |
Jan 03, 2024 | 43.96 | 44.76 | 43.79 | 44.58 | 603,559 | +0.56(+1.28%) |
Jan 02, 2024 | 43.86 | 44.41 | 43.80 | 44.02 | 693,602 | +0.44(+1.02%) |
Dec 29, 2023 | 43.75 | 43.86 | 43.47 | 43.57 | 295,235 | -0.14(-0.32%) |
Dec 28, 2023 | 44.13 | 44.28 | 43.69 | 43.71 | 328,925 | -0.61(-1.38%) |
Dec 27, 2023 | 44.52 | 44.68 | 44.17 | 44.33 | 387,083 | -0.22(-0.49%) |
Dec 26, 2023 | 44.57 | 44.75 | 44.39 | 44.54 | 321,602 | +0.39(+0.87%) |
Dec 22, 2023 | 44.30 | 44.51 | 44.09 | 44.16 | 638,704 | +0.15(+0.34%) |
Dec 21, 2023 | 43.91 | 44.04 | 43.59 | 44.01 | 303,877 | +0.22(+0.50%) |
Dec 20, 2023 | 44.41 | 44.65 | 43.75 | 43.79 | 507,012 | -0.49(-1.10%) |
Dec 19, 2023 | 43.83 | 44.30 | 43.72 | 44.28 | 489,084 | +0.55(+1.25%) |
Dec 18, 2023 | 43.98 | 44.35 | 43.70 | 43.73 | 487,335 | +0.37(+0.86%) |
Dec 15, 2023 | 43.27 | 43.45 | 43.01 | 43.36 | 652,878 | -0.22(-0.49%) |
Dec 14, 2023 | 42.74 | 43.62 | 42.74 | 43.57 | 878,675 | +1.30(+3.08%) |
Dec 13, 2023 | 41.68 | 42.28 | 41.51 | 42.27 | 448,939 | +0.59(+1.41%) |
Dec 12, 2023 | 41.89 | 41.90 | 41.43 | 41.68 | 440,057 | -0.60(-1.41%) |
Dec 11, 2023 | 42.21 | 42.39 | 42.07 | 42.28 | 348,706 | +0.03(+0.07%) |
Dec 08, 2023 | 42.11 | 42.40 | 42.00 | 42.25 | 844,485 | +0.44(+1.05%) |
Dec 07, 2023 | 42.25 | 42.46 | 41.66 | 41.81 | 662,488 | -0.22(-0.51%) |
Dec 06, 2023 | 42.49 | 42.74 | 41.92 | 42.02 | 1,005,001 | -0.74(-1.74%) |
Dec 05, 2023 | 43.49 | 43.56 | 42.72 | 42.77 | 532,805 | -0.75(-1.73%) |
Dec 04, 2023 | 43.45 | 43.83 | 43.28 | 43.52 | 833,719 | -0.25(-0.58%) |