Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 41.55 | 42.30 | 40.67 | 41.82 | 57,750 | +0.80(+1.94%) |
Feb 28, 2024 | 42.11 | 42.55 | 40.98 | 41.03 | 30,763 | -1.43(-3.36%) |
Feb 27, 2024 | 42.38 | 43.34 | 42.09 | 42.45 | 43,258 | +0.40(+0.95%) |
Feb 26, 2024 | 41.96 | 42.92 | 41.78 | 42.05 | 61,500 | -0.19(-0.45%) |
Feb 23, 2024 | 41.55 | 43.92 | 41.11 | 42.24 | 73,659 | +0.56(+1.34%) |
Feb 22, 2024 | 43.16 | 43.67 | 40.87 | 41.68 | 94,968 | -1.47(-3.42%) |
Feb 21, 2024 | 44.39 | 44.39 | 42.49 | 43.16 | 59,114 | -1.58(-3.54%) |
Feb 20, 2024 | 44.93 | 45.32 | 44.34 | 44.74 | 28,295 | -0.58(-1.28%) |
Feb 16, 2024 | 46.54 | 47.59 | 45.02 | 45.32 | 54,567 | -1.28(-2.74%) |
Feb 15, 2024 | 45.64 | 46.74 | 44.57 | 46.60 | 85,270 | +1.01(+2.21%) |
Feb 14, 2024 | 45.30 | 45.94 | 44.39 | 45.59 | 70,867 | +0.73(+1.62%) |
Feb 13, 2024 | 44.35 | 45.74 | 43.67 | 44.86 | 55,258 | -0.59(-1.29%) |
Feb 12, 2024 | 43.48 | 45.77 | 42.98 | 45.45 | 101,862 | +2.26(+5.24%) |
Feb 09, 2024 | 46.37 | 46.37 | 42.63 | 43.19 | 94,035 | -3.20(-6.90%) |
Feb 08, 2024 | 45.74 | 46.51 | 43.93 | 46.39 | 88,762 | +0.02(+0.04%) |
Feb 07, 2024 | 45.61 | 46.56 | 44.75 | 46.37 | 26,995 | +0.76(+1.66%) |
Feb 06, 2024 | 45.19 | 45.91 | 44.72 | 45.61 | 38,002 | +0.77(+1.71%) |
Feb 05, 2024 | 44.34 | 45.18 | 43.66 | 44.84 | 37,252 | +0.34(+0.76%) |
Feb 02, 2024 | 42.65 | 45.17 | 42.49 | 44.50 | 44,417 | +1.78(+4.18%) |
Feb 01, 2024 | 41.55 | 43.17 | 41.36 | 42.72 | 486,411 | +1.45(+3.53%) |
Jan 31, 2024 | 43.34 | 43.34 | 41.25 | 41.26 | 33,523 | -2.05(-4.74%) |
Jan 30, 2024 | 42.78 | 43.39 | 42.30 | 43.32 | 19,793 | +0.17(+0.39%) |
Jan 29, 2024 | 42.72 | 43.23 | 42.49 | 43.15 | 16,323 | +0.18(+0.42%) |
Jan 26, 2024 | 43.57 | 44.68 | 42.58 | 42.97 | 21,301 | -0.08(-0.19%) |
Jan 25, 2024 | 44.68 | 44.68 | 42.74 | 43.05 | 29,394 | -0.97(-2.20%) |
Jan 24, 2024 | 45.26 | 45.53 | 43.62 | 44.01 | 22,122 | -1.02(-2.26%) |
Jan 23, 2024 | 45.83 | 45.83 | 44.28 | 45.03 | 22,701 | -0.43(-0.94%) |
Jan 22, 2024 | 44.50 | 45.49 | 44.15 | 45.46 | 24,739 | +1.25(+2.82%) |
Jan 19, 2024 | 44.58 | 44.58 | 43.11 | 44.21 | 31,154 | -0.11(-0.25%) |
Jan 18, 2024 | 44.79 | 44.80 | 43.72 | 44.32 | 19,084 | -0.52(-1.16%) |
Jan 17, 2024 | 43.92 | 44.89 | 43.88 | 44.84 | 26,771 | +0.21(+0.47%) |
Jan 16, 2024 | 45.09 | 44.84 | 43.88 | 44.63 | 18,661 | -0.51(-1.13%) |
Jan 12, 2024 | 46.16 | 46.39 | 44.72 | 45.14 | 31,047 | -0.44(-0.96%) |
Jan 11, 2024 | 44.75 | 45.81 | 44.39 | 45.58 | 31,353 | +0.58(+1.28%) |
Jan 10, 2024 | 45.29 | 45.80 | 44.84 | 45.00 | 34,497 | -0.35(-0.77%) |
Jan 09, 2024 | 45.99 | 45.99 | 44.61 | 45.35 | 43,376 | -0.44(-0.96%) |
Jan 08, 2024 | 44.54 | 45.87 | 43.88 | 45.79 | 31,270 | +1.25(+2.80%) |
Jan 05, 2024 | 45.16 | 46.36 | 44.45 | 44.54 | 59,275 | -1.14(-2.49%) |
Jan 04, 2024 | 45.99 | 46.55 | 45.14 | 45.68 | 27,116 | +0.05(+0.11%) |
Jan 03, 2024 | 47.16 | 47.16 | 44.60 | 45.63 | 55,567 | -1.49(-3.17%) |
Jan 02, 2024 | 47.06 | 48.83 | 46.09 | 47.12 | 38,468 | -0.18(-0.38%) |
Dec 29, 2023 | 45.91 | 48.27 | 45.57 | 47.30 | 51,049 | +1.41(+3.06%) |
Dec 28, 2023 | 46.84 | 46.84 | 45.13 | 45.90 | 32,301 | -0.95(-2.02%) |
Dec 27, 2023 | 47.05 | 47.06 | 45.49 | 46.84 | 25,840 | +0.27(+0.58%) |
Dec 26, 2023 | 45.96 | 47.55 | 45.83 | 46.58 | 25,122 | +0.41(+0.88%) |
Dec 22, 2023 | 45.72 | 47.56 | 45.66 | 46.17 | 32,277 | +0.39(+0.85%) |
Dec 21, 2023 | 45.34 | 46.28 | 44.54 | 45.78 | 31,031 | +1.09(+2.43%) |
Dec 20, 2023 | 45.35 | 46.67 | 44.35 | 44.69 | 41,618 | -0.30(-0.68%) |
Dec 19, 2023 | 44.20 | 45.56 | 42.65 | 45.00 | 50,264 | +1.13(+2.58%) |
Dec 18, 2023 | 44.94 | 45.04 | 42.37 | 43.87 | 99,525 | -1.02(-2.28%) |
Dec 15, 2023 | 45.20 | 45.20 | 42.50 | 44.89 | 84,259 | +0.15(+0.33%) |
Dec 14, 2023 | 43.79 | 44.92 | 43.25 | 44.74 | 64,403 | +1.77(+4.12%) |
Dec 13, 2023 | 42.52 | 42.98 | 40.67 | 42.97 | 41,244 | +1.02(+2.44%) |
Dec 12, 2023 | 41.05 | 42.87 | 40.46 | 41.95 | 40,572 | +0.77(+1.86%) |
Dec 11, 2023 | 41.09 | 41.77 | 39.70 | 41.18 | 50,675 | +0.18(+0.43%) |
Dec 08, 2023 | 40.54 | 41.65 | 40.54 | 41.01 | 21,297 | -0.05(-0.12%) |
Dec 07, 2023 | 41.70 | 41.70 | 40.56 | 41.06 | 13,004 | -0.21(-0.50%) |
Dec 06, 2023 | 41.94 | 42.26 | 40.86 | 41.26 | 29,532 | -0.10(-0.24%) |
Dec 05, 2023 | 41.05 | 41.70 | 39.86 | 41.36 | 29,400 | -0.19(-0.45%) |
Dec 04, 2023 | 41.67 | 42.27 | 41.04 | 41.55 | 26,556 | -0.15(-0.35%) |