Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 45.45 | 45.69 | 45.40 | 45.61 | 250,511 | +0.22(+0.48%) |
Feb 28, 2024 | 45.37 | 45.45 | 45.37 | 45.39 | 215,658 | +0.02(+0.04%) |
Feb 27, 2024 | 45.33 | 45.42 | 45.32 | 45.37 | 142,189 | +0.03(+0.07%) |
Feb 26, 2024 | 45.30 | 45.39 | 45.30 | 45.34 | 95,244 | +0.04(+0.09%) |
Feb 23, 2024 | 45.28 | 45.49 | 45.28 | 45.30 | 217,910 | -0.04(-0.09%) |
Feb 22, 2024 | 45.28 | 45.39 | 45.25 | 45.34 | 188,705 | -0.05(-0.11%) |
Feb 21, 2024 | 45.05 | 45.42 | 45.05 | 45.39 | 566,679 | +0.34(+0.75%) |
Feb 20, 2024 | 45.06 | 45.11 | 45.01 | 45.05 | 288,171 | -0.03(-0.07%) |
Feb 16, 2024 | 44.93 | 45.13 | 44.89 | 45.08 | 332,362 | +0.24(+0.53%) |
Feb 15, 2024 | 45.20 | 45.25 | 44.84 | 44.84 | 509,727 | -0.35(-0.77%) |
Feb 14, 2024 | 45.25 | 45.33 | 45.18 | 45.19 | 248,158 | +0.17(+0.38%) |
Feb 13, 2024 | 45.15 | 45.36 | 45.02 | 45.02 | 327,891 | -0.40(-0.88%) |
Feb 12, 2024 | 45.15 | 45.44 | 45.11 | 45.42 | 341,457 | +0.37(+0.82%) |
Feb 09, 2024 | 45.14 | 45.14 | 44.99 | 45.05 | 176,808 | -0.04(-0.09%) |
Feb 08, 2024 | 45.13 | 45.15 | 45.03 | 45.09 | 173,691 | -0.04(-0.09%) |
Feb 07, 2024 | 45.10 | 45.22 | 45.02 | 45.13 | 480,818 | +0.03(+0.07%) |
Feb 06, 2024 | 44.86 | 45.24 | 44.86 | 45.10 | 208,737 | +0.24(+0.53%) |
Feb 05, 2024 | 44.85 | 44.94 | 44.81 | 44.86 | 607,890 | +0.03(+0.07%) |
Feb 02, 2024 | 44.96 | 45.04 | 44.83 | 44.83 | 429,137 | -0.18(-0.40%) |
Feb 01, 2024 | 44.88 | 45.11 | 44.85 | 45.01 | 629,372 | +0.16(+0.36%) |
Jan 31, 2024 | 44.86 | 44.95 | 44.82 | 44.85 | 702,555 | -0.01(-0.02%) |
Jan 30, 2024 | 44.88 | 44.94 | 44.85 | 44.86 | 435,132 | +0.00(+0.00%) |
Jan 29, 2024 | 44.90 | 44.92 | 44.80 | 44.86 | 389,131 | +0.06(+0.13%) |
Jan 26, 2024 | 44.85 | 45.00 | 44.80 | 44.80 | 655,527 | +0.00(+0.00%) |
Jan 25, 2024 | 44.80 | 44.98 | 44.80 | 44.80 | 1,118,487 | +0.02(+0.04%) |
Jan 24, 2024 | 44.86 | 45.02 | 44.78 | 44.78 | 891,158 | -0.02(-0.04%) |
Jan 23, 2024 | 44.86 | 44.95 | 44.78 | 44.80 | 1,220,898 | -0.05(-0.11%) |
Jan 22, 2024 | 44.90 | 45.07 | 44.85 | 44.85 | 1,375,493 | +0.00(+0.00%) |
Jan 19, 2024 | 44.87 | 45.06 | 44.76 | 44.85 | 2,648,011 | +22.52(+100.85%) |
Jan 18, 2024 | 22.15 | 22.34 | 21.86 | 22.33 | 75,638 | +0.35(+1.59%) |
Jan 17, 2024 | 21.86 | 22.05 | 21.75 | 21.98 | 95,079 | -0.11(-0.50%) |
Jan 16, 2024 | 22.68 | 22.65 | 22.05 | 22.09 | 105,730 | -0.91(-3.94%) |
Jan 12, 2024 | 23.30 | 23.35 | 22.90 | 23.00 | 66,217 | +0.07(+0.30%) |
Jan 11, 2024 | 22.85 | 23.05 | 22.65 | 22.93 | 134,197 | -0.06(-0.26%) |
Jan 10, 2024 | 22.88 | 23.01 | 22.78 | 22.99 | 89,126 | +0.18(+0.79%) |
Jan 09, 2024 | 22.88 | 23.00 | 22.63 | 22.81 | 114,373 | -0.28(-1.21%) |
Jan 08, 2024 | 23.13 | 23.26 | 22.98 | 23.09 | 84,805 | -0.04(-0.17%) |
Jan 05, 2024 | 22.77 | 23.32 | 22.77 | 23.13 | 82,808 | +0.21(+0.91%) |
Jan 04, 2024 | 23.00 | 23.19 | 22.81 | 22.92 | 136,057 | +0.02(+0.09%) |
Jan 03, 2024 | 23.50 | 23.68 | 22.87 | 22.90 | 107,291 | -0.71(-2.99%) |
Jan 02, 2024 | 23.67 | 24.01 | 23.41 | 23.61 | 95,099 | -0.24(-1.00%) |
Dec 29, 2023 | 24.04 | 24.09 | 23.80 | 23.85 | 112,055 | -0.16(-0.66%) |
Dec 28, 2023 | 24.03 | 24.23 | 23.96 | 24.00 | 76,618 | -0.17(-0.70%) |
Dec 27, 2023 | 24.18 | 24.29 | 23.96 | 24.17 | 87,944 | +0.03(+0.12%) |
Dec 26, 2023 | 24.04 | 24.22 | 23.82 | 24.14 | 81,454 | +0.30(+1.25%) |
Dec 22, 2023 | 24.00 | 24.17 | 23.78 | 23.85 | 110,936 | -0.02(-0.08%) |
Dec 21, 2023 | 23.34 | 23.90 | 23.34 | 23.87 | 127,535 | +0.67(+2.88%) |
Dec 20, 2023 | 23.78 | 24.02 | 23.18 | 23.20 | 168,665 | -0.49(-2.06%) |
Dec 19, 2023 | 23.43 | 23.80 | 23.38 | 23.69 | 138,988 | +0.47(+2.02%) |
Dec 18, 2023 | 23.59 | 23.60 | 22.93 | 23.22 | 196,071 | -0.28(-1.19%) |
Dec 15, 2023 | 24.07 | 24.07 | 23.22 | 23.50 | 795,242 | -0.43(-1.82%) |
Dec 14, 2023 | 23.69 | 24.21 | 23.57 | 23.93 | 231,760 | +0.78(+3.37%) |
Dec 13, 2023 | 22.11 | 23.45 | 22.02 | 23.15 | 488,044 | +1.16(+5.25%) |
Dec 12, 2023 | 22.09 | 22.22 | 21.66 | 22.00 | 134,754 | -0.14(-0.62%) |
Dec 11, 2023 | 22.28 | 22.60 | 21.71 | 22.13 | 132,143 | -0.27(-1.19%) |
Dec 08, 2023 | 21.36 | 22.47 | 21.31 | 22.40 | 179,054 | +1.04(+4.85%) |
Dec 07, 2023 | 21.49 | 21.58 | 21.15 | 21.36 | 127,105 | -0.03(-0.14%) |
Dec 06, 2023 | 21.14 | 21.65 | 21.13 | 21.39 | 192,937 | +0.35(+1.64%) |
Dec 05, 2023 | 21.03 | 21.28 | 20.88 | 21.05 | 109,182 | +0.01(+0.05%) |
Dec 04, 2023 | 20.45 | 21.08 | 20.41 | 21.04 | 128,102 | +0.60(+2.95%) |