Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 46.02 | 46.19 | 45.71 | 45.88 | 133,139 | +0.37(+0.81%) |
Feb 28, 2024 | 45.19 | 45.51 | 45.19 | 45.51 | 74,946 | -0.19(-0.42%) |
Feb 27, 2024 | 45.44 | 45.82 | 45.40 | 45.70 | 115,643 | +0.19(+0.42%) |
Feb 26, 2024 | 45.65 | 45.65 | 45.47 | 45.51 | 95,195 | -0.53(-1.16%) |
Feb 23, 2024 | 45.93 | 46.24 | 45.82 | 46.04 | 46,597 | -0.39(-0.83%) |
Feb 22, 2024 | 46.56 | 46.66 | 46.18 | 46.43 | 73,328 | -0.95(-2.01%) |
Feb 21, 2024 | 47.28 | 47.50 | 47.17 | 47.38 | 150,277 | +0.40(+0.85%) |
Feb 20, 2024 | 46.91 | 47.33 | 46.91 | 46.98 | 71,954 | +0.72(+1.56%) |
Feb 16, 2024 | 46.34 | 46.57 | 46.13 | 46.26 | 90,409 | -0.72(-1.53%) |
Feb 15, 2024 | 46.48 | 46.98 | 46.46 | 46.98 | 54,056 | +0.61(+1.32%) |
Feb 14, 2024 | 46.22 | 46.39 | 46.12 | 46.37 | 67,286 | +0.13(+0.28%) |
Feb 13, 2024 | 46.75 | 46.75 | 46.04 | 46.24 | 79,485 | -0.30(-0.66%) |
Feb 12, 2024 | 46.28 | 46.69 | 46.26 | 46.55 | 44,563 | +0.22(+0.46%) |
Feb 09, 2024 | 46.01 | 46.33 | 45.80 | 46.33 | 84,242 | +0.50(+1.09%) |
Feb 08, 2024 | 45.73 | 45.83 | 45.54 | 45.83 | 59,590 | -0.28(-0.61%) |
Feb 07, 2024 | 45.94 | 46.20 | 45.72 | 46.11 | 52,381 | -0.46(-0.98%) |
Feb 06, 2024 | 46.03 | 46.62 | 46.03 | 46.57 | 66,484 | -0.66(-1.40%) |
Feb 05, 2024 | 47.39 | 47.52 | 47.15 | 47.23 | 334,653 | -0.53(-1.11%) |
Feb 02, 2024 | 48.01 | 48.18 | 47.51 | 47.76 | 430,579 | -0.84(-1.73%) |
Feb 01, 2024 | 47.82 | 48.62 | 47.73 | 48.60 | 73,589 | +0.59(+1.23%) |
Jan 31, 2024 | 48.42 | 48.56 | 48.00 | 48.01 | 32,286 | -0.02(-0.04%) |
Jan 30, 2024 | 48.01 | 48.20 | 47.90 | 48.03 | 49,992 | +0.22(+0.46%) |
Jan 29, 2024 | 47.18 | 47.81 | 47.15 | 47.81 | 43,838 | +0.24(+0.50%) |
Jan 26, 2024 | 47.71 | 47.71 | 47.40 | 47.57 | 30,206 | -0.55(-1.14%) |
Jan 25, 2024 | 47.92 | 48.12 | 47.61 | 48.12 | 166,801 | +0.01(+0.02%) |
Jan 24, 2024 | 48.71 | 48.78 | 48.11 | 48.11 | 432,369 | +0.07(+0.15%) |
Jan 23, 2024 | 48.03 | 48.08 | 47.79 | 48.04 | 42,706 | -0.67(-1.38%) |
Jan 22, 2024 | 49.08 | 49.17 | 48.69 | 48.71 | 110,179 | -0.31(-0.63%) |
Jan 19, 2024 | 48.70 | 49.04 | 48.57 | 49.02 | 45,759 | +0.08(+0.16%) |
Jan 18, 2024 | 49.29 | 49.29 | 48.79 | 48.94 | 70,105 | -0.70(-1.41%) |
Jan 17, 2024 | 49.72 | 49.75 | 49.34 | 49.64 | 407,712 | -0.43(-0.86%) |
Jan 16, 2024 | 50.34 | 50.40 | 50.00 | 50.07 | 367,603 | -1.11(-2.17%) |
Jan 12, 2024 | 51.03 | 51.28 | 51.01 | 51.18 | 75,967 | +0.61(+1.21%) |
Jan 11, 2024 | 50.82 | 51.25 | 50.26 | 50.57 | 295,708 | -0.53(-1.04%) |
Jan 10, 2024 | 50.95 | 51.16 | 50.84 | 51.10 | 65,358 | +0.10(+0.20%) |
Jan 09, 2024 | 50.70 | 51.02 | 50.70 | 51.00 | 58,058 | -1.54(-2.93%) |
Jan 08, 2024 | 52.59 | 52.96 | 52.48 | 52.54 | 32,209 | -0.06(-0.11%) |
Jan 05, 2024 | 52.50 | 52.91 | 52.30 | 52.60 | 25,365 | -0.28(-0.53%) |
Jan 04, 2024 | 52.49 | 52.88 | 52.45 | 52.88 | 32,233 | +1.22(+2.36%) |
Jan 03, 2024 | 51.67 | 51.99 | 51.62 | 51.66 | 35,687 | -0.28(-0.54%) |
Jan 02, 2024 | 51.86 | 52.41 | 51.86 | 51.94 | 40,010 | -0.56(-1.07%) |
Dec 29, 2023 | 52.53 | 52.76 | 52.37 | 52.50 | 34,037 | +0.15(+0.29%) |
Dec 28, 2023 | 52.53 | 52.74 | 52.33 | 52.35 | 41,261 | -0.30(-0.57%) |
Dec 27, 2023 | 52.34 | 52.71 | 52.34 | 52.65 | 24,731 | -0.02(-0.03%) |
Dec 26, 2023 | 51.95 | 52.69 | 51.84 | 52.67 | 38,235 | +0.54(+1.03%) |
Dec 22, 2023 | 52.43 | 52.51 | 52.00 | 52.13 | 37,427 | +0.16(+0.31%) |
Dec 21, 2023 | 51.85 | 51.97 | 51.61 | 51.97 | 72,154 | +0.77(+1.51%) |
Dec 20, 2023 | 51.50 | 51.62 | 51.09 | 51.20 | 47,056 | -0.73(-1.40%) |
Dec 19, 2023 | 51.89 | 51.97 | 51.74 | 51.92 | 49,417 | +0.80(+1.57%) |
Dec 18, 2023 | 51.51 | 51.65 | 51.04 | 51.12 | 157,428 | -0.05(-0.10%) |
Dec 15, 2023 | 51.18 | 51.46 | 50.85 | 51.17 | 36,681 | -0.59(-1.14%) |
Dec 14, 2023 | 52.22 | 52.22 | 51.76 | 51.76 | 46,941 | +0.10(+0.19%) |
Dec 13, 2023 | 50.51 | 51.66 | 50.42 | 51.66 | 896,706 | +1.16(+2.30%) |
Dec 12, 2023 | 50.47 | 50.59 | 50.38 | 50.50 | 32,209 | -0.05(-0.11%) |
Dec 11, 2023 | 50.52 | 50.73 | 50.42 | 50.55 | 32,759 | -0.38(-0.74%) |
Dec 08, 2023 | 50.70 | 50.96 | 50.63 | 50.93 | 45,475 | +0.20(+0.39%) |
Dec 07, 2023 | 50.57 | 50.91 | 50.52 | 50.73 | 116,465 | +0.52(+1.04%) |
Dec 06, 2023 | 50.35 | 50.50 | 50.13 | 50.21 | 35,506 | +0.12(+0.24%) |
Dec 05, 2023 | 50.10 | 50.32 | 49.90 | 50.09 | 58,863 | +0.10(+0.20%) |
Dec 04, 2023 | 49.68 | 50.07 | 49.68 | 49.99 | 165,731 | +0.07(+0.14%) |