Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 44.73 | 44.95 | 44.60 | 44.78 | 438,111 | +0.23(+0.51%) |
Feb 28, 2024 | 44.69 | 45.05 | 44.39 | 44.56 | 436,488 | -0.08(-0.18%) |
Feb 27, 2024 | 44.92 | 45.04 | 44.43 | 44.64 | 631,390 | -0.17(-0.38%) |
Feb 26, 2024 | 44.65 | 45.09 | 44.41 | 44.80 | 441,444 | +0.14(+0.31%) |
Feb 23, 2024 | 44.55 | 44.79 | 44.26 | 44.67 | 558,454 | -0.27(-0.60%) |
Feb 22, 2024 | 44.68 | 45.16 | 44.47 | 44.93 | 588,617 | -0.01(-0.02%) |
Feb 21, 2024 | 44.28 | 45.00 | 44.27 | 44.94 | 518,222 | +0.81(+1.85%) |
Feb 20, 2024 | 44.55 | 44.58 | 44.06 | 44.13 | 766,115 | -0.43(-0.96%) |
Feb 16, 2024 | 44.67 | 44.87 | 44.41 | 44.56 | 557,076 | +0.01(+0.02%) |
Feb 15, 2024 | 43.34 | 44.67 | 43.34 | 44.55 | 847,957 | +1.19(+2.75%) |
Feb 14, 2024 | 43.61 | 43.78 | 43.09 | 43.35 | 722,244 | -0.02(-0.05%) |
Feb 13, 2024 | 43.79 | 43.93 | 43.06 | 43.37 | 695,134 | -0.45(-1.02%) |
Feb 12, 2024 | 43.47 | 43.93 | 43.47 | 43.82 | 419,130 | +0.52(+1.19%) |
Feb 09, 2024 | 43.97 | 44.17 | 43.26 | 43.30 | 662,378 | -0.62(-1.40%) |
Feb 08, 2024 | 43.49 | 44.06 | 43.45 | 43.92 | 949,319 | +0.42(+0.96%) |
Feb 07, 2024 | 43.58 | 43.70 | 43.14 | 43.50 | 639,543 | +0.14(+0.32%) |
Feb 06, 2024 | 43.30 | 43.73 | 43.14 | 43.36 | 755,111 | +0.18(+0.41%) |
Feb 05, 2024 | 43.08 | 43.42 | 42.73 | 43.18 | 857,932 | -0.14(-0.32%) |
Feb 02, 2024 | 43.56 | 43.68 | 43.03 | 43.32 | 913,351 | -0.05(-0.11%) |
Feb 01, 2024 | 43.66 | 43.85 | 43.02 | 43.37 | 805,929 | +0.02(+0.05%) |
Jan 31, 2024 | 44.21 | 44.28 | 43.35 | 43.35 | 827,944 | -0.85(-1.93%) |
Jan 30, 2024 | 43.33 | 44.22 | 43.21 | 44.21 | 714,647 | +0.40(+0.91%) |
Jan 29, 2024 | 43.79 | 43.82 | 43.33 | 43.81 | 559,424 | -0.03(-0.07%) |
Jan 26, 2024 | 43.45 | 43.86 | 43.18 | 43.84 | 459,220 | +0.31(+0.71%) |
Jan 25, 2024 | 42.99 | 43.53 | 42.67 | 43.53 | 618,741 | +0.87(+2.05%) |
Jan 24, 2024 | 42.29 | 42.70 | 42.11 | 42.66 | 628,189 | +0.58(+1.37%) |
Jan 23, 2024 | 41.86 | 42.40 | 41.86 | 42.08 | 305,434 | +0.16(+0.38%) |
Jan 22, 2024 | 41.72 | 42.03 | 41.45 | 41.92 | 414,010 | +0.14(+0.33%) |
Jan 19, 2024 | 41.67 | 41.78 | 41.46 | 41.78 | 436,132 | +0.14(+0.33%) |
Jan 18, 2024 | 41.73 | 41.77 | 41.21 | 41.64 | 651,131 | -0.07(-0.17%) |
Jan 17, 2024 | 41.64 | 42.13 | 41.55 | 41.71 | 414,779 | -0.37(-0.87%) |
Jan 16, 2024 | 42.99 | 43.07 | 42.06 | 42.08 | 489,817 | -1.06(-2.46%) |
Jan 12, 2024 | 43.30 | 43.46 | 42.89 | 43.14 | 773,819 | +0.53(+1.24%) |
Jan 11, 2024 | 42.80 | 42.90 | 42.51 | 42.62 | 611,375 | +0.04(+0.09%) |
Jan 10, 2024 | 43.07 | 43.07 | 42.41 | 42.58 | 660,012 | -0.45(-1.04%) |
Jan 09, 2024 | 43.73 | 43.73 | 42.89 | 43.03 | 693,292 | -0.67(-1.52%) |
Jan 08, 2024 | 43.41 | 43.70 | 42.86 | 43.69 | 684,846 | -0.49(-1.10%) |
Jan 05, 2024 | 44.47 | 44.50 | 43.95 | 44.18 | 339,350 | +0.05(+0.11%) |
Jan 04, 2024 | 45.17 | 45.33 | 44.09 | 44.13 | 438,608 | -0.74(-1.64%) |
Jan 03, 2024 | 44.24 | 45.04 | 44.07 | 44.86 | 599,769 | +0.57(+1.28%) |
Jan 02, 2024 | 44.14 | 44.69 | 44.08 | 44.30 | 689,246 | +0.45(+1.02%) |
Dec 29, 2023 | 44.03 | 44.14 | 43.74 | 43.85 | 293,381 | -0.14(-0.32%) |
Dec 28, 2023 | 44.41 | 44.56 | 43.96 | 43.99 | 326,859 | -0.62(-1.38%) |
Dec 27, 2023 | 44.80 | 44.96 | 44.45 | 44.61 | 384,653 | -0.22(-0.49%) |
Dec 26, 2023 | 44.85 | 45.03 | 44.67 | 44.82 | 319,583 | +0.39(+0.87%) |
Dec 22, 2023 | 44.58 | 44.79 | 44.37 | 44.44 | 634,693 | +0.15(+0.34%) |
Dec 21, 2023 | 44.19 | 44.32 | 43.87 | 44.29 | 301,969 | +0.22(+0.50%) |
Dec 20, 2023 | 44.69 | 44.93 | 44.03 | 44.07 | 503,828 | -0.49(-1.10%) |
Dec 19, 2023 | 44.10 | 44.58 | 44.00 | 44.56 | 486,012 | +0.55(+1.25%) |
Dec 18, 2023 | 44.26 | 44.63 | 43.98 | 44.01 | 484,274 | +0.37(+0.86%) |
Dec 15, 2023 | 43.54 | 43.73 | 43.29 | 43.63 | 648,777 | -0.22(-0.49%) |
Dec 14, 2023 | 43.01 | 43.90 | 43.01 | 43.85 | 873,156 | +1.31(+3.08%) |
Dec 13, 2023 | 41.94 | 42.55 | 41.77 | 42.54 | 446,120 | +0.59(+1.41%) |
Dec 12, 2023 | 42.15 | 42.16 | 41.69 | 41.94 | 437,293 | -0.60(-1.41%) |
Dec 11, 2023 | 42.48 | 42.65 | 42.34 | 42.55 | 346,516 | +0.03(+0.07%) |
Dec 08, 2023 | 42.38 | 42.66 | 42.26 | 42.52 | 839,180 | +0.44(+1.05%) |
Dec 07, 2023 | 42.52 | 42.72 | 41.93 | 42.07 | 658,326 | -0.22(-0.51%) |
Dec 06, 2023 | 42.76 | 43.01 | 42.18 | 42.29 | 998,689 | -0.75(-1.74%) |
Dec 05, 2023 | 43.77 | 43.84 | 42.99 | 43.04 | 529,458 | -0.76(-1.73%) |
Dec 04, 2023 | 43.72 | 44.10 | 43.55 | 43.80 | 828,483 | -0.26(-0.58%) |