Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 47.98 | 49.12 | 47.37 | 48.76 | 455,476 | +1.65(+3.50%) |
Feb 28, 2024 | 46.49 | 47.34 | 46.17 | 47.11 | 783,863 | +0.09(+0.19%) |
Feb 27, 2024 | 46.88 | 47.06 | 45.84 | 47.02 | 437,521 | +0.82(+1.79%) |
Feb 26, 2024 | 46.50 | 47.76 | 46.06 | 46.20 | 601,498 | -0.28(-0.60%) |
Feb 23, 2024 | 44.37 | 46.69 | 44.25 | 46.47 | 664,982 | +2.04(+4.58%) |
Feb 22, 2024 | 43.35 | 44.55 | 42.68 | 44.44 | 779,226 | +0.80(+1.84%) |
Feb 21, 2024 | 39.24 | 43.74 | 36.57 | 43.63 | 1,402,651 | -0.56(-1.26%) |
Feb 20, 2024 | 43.93 | 44.53 | 43.49 | 44.19 | 874,523 | -0.73(-1.61%) |
Feb 16, 2024 | 46.50 | 46.55 | 44.74 | 44.91 | 532,405 | -2.58(-5.44%) |
Feb 15, 2024 | 47.11 | 48.22 | 46.64 | 47.50 | 439,983 | +0.91(+1.96%) |
Feb 14, 2024 | 45.17 | 46.70 | 44.71 | 46.58 | 355,027 | +2.33(+5.25%) |
Feb 13, 2024 | 45.74 | 46.14 | 43.80 | 44.26 | 495,359 | -3.75(-7.80%) |
Feb 12, 2024 | 46.41 | 49.08 | 46.41 | 48.00 | 495,126 | +2.01(+4.36%) |
Feb 09, 2024 | 44.02 | 46.13 | 43.85 | 46.00 | 372,165 | +1.98(+4.49%) |
Feb 08, 2024 | 43.57 | 44.35 | 43.09 | 44.02 | 620,861 | +0.45(+1.03%) |
Feb 07, 2024 | 44.47 | 44.68 | 43.44 | 43.57 | 495,049 | -1.14(-2.56%) |
Feb 06, 2024 | 44.28 | 45.20 | 43.60 | 44.71 | 540,175 | +0.55(+1.24%) |
Feb 05, 2024 | 46.90 | 47.12 | 44.02 | 44.17 | 669,781 | -3.20(-6.75%) |
Feb 02, 2024 | 46.68 | 47.77 | 46.14 | 47.37 | 270,105 | +0.29(+0.61%) |
Feb 01, 2024 | 47.13 | 47.65 | 46.67 | 47.08 | 299,526 | +0.41(+0.87%) |
Jan 31, 2024 | 48.18 | 48.75 | 46.42 | 46.67 | 447,451 | -2.16(-4.42%) |
Jan 30, 2024 | 48.73 | 49.16 | 47.93 | 48.83 | 530,675 | +0.78(+1.63%) |
Jan 29, 2024 | 46.55 | 48.06 | 46.19 | 48.04 | 430,823 | +1.64(+3.53%) |
Jan 26, 2024 | 48.02 | 48.41 | 46.26 | 46.40 | 839,145 | -1.34(-2.81%) |
Jan 25, 2024 | 48.24 | 48.30 | 47.28 | 47.75 | 407,843 | +0.19(+0.40%) |
Jan 24, 2024 | 50.29 | 50.29 | 47.42 | 47.56 | 536,810 | -2.13(-4.28%) |
Jan 23, 2024 | 50.61 | 51.25 | 49.37 | 49.68 | 524,026 | -0.11(-0.22%) |
Jan 22, 2024 | 50.21 | 51.28 | 49.35 | 49.79 | 633,820 | +0.18(+0.36%) |
Jan 19, 2024 | 48.65 | 49.83 | 48.01 | 49.61 | 338,574 | +1.34(+2.78%) |
Jan 18, 2024 | 48.21 | 48.35 | 47.38 | 48.27 | 254,379 | +0.49(+1.02%) |
Jan 17, 2024 | 46.64 | 47.98 | 46.34 | 47.79 | 373,397 | +0.12(+0.25%) |
Jan 16, 2024 | 47.90 | 48.04 | 47.29 | 47.67 | 516,399 | -0.77(-1.60%) |
Jan 12, 2024 | 48.83 | 49.62 | 48.09 | 48.44 | 524,310 | -0.02(-0.04%) |
Jan 11, 2024 | 48.69 | 48.71 | 47.50 | 48.46 | 360,933 | -0.21(-0.43%) |
Jan 10, 2024 | 47.85 | 49.20 | 47.56 | 48.67 | 427,287 | +0.58(+1.20%) |
Jan 09, 2024 | 48.18 | 49.11 | 47.74 | 48.09 | 356,330 | -0.69(-1.41%) |
Jan 08, 2024 | 46.97 | 49.19 | 46.45 | 48.78 | 446,263 | +2.09(+4.47%) |
Jan 05, 2024 | 45.67 | 47.38 | 45.67 | 46.69 | 316,993 | +0.59(+1.27%) |
Jan 04, 2024 | 45.56 | 46.27 | 45.00 | 46.11 | 344,631 | +0.38(+0.83%) |
Jan 03, 2024 | 46.66 | 46.85 | 45.71 | 45.73 | 553,651 | -1.57(-3.32%) |
Jan 02, 2024 | 47.31 | 48.22 | 46.87 | 47.30 | 646,722 | -0.68(-1.41%) |
Dec 29, 2023 | 48.13 | 49.01 | 47.66 | 47.97 | 453,779 | -0.42(-0.86%) |
Dec 28, 2023 | 48.09 | 48.65 | 47.78 | 48.39 | 274,869 | +0.15(+0.31%) |
Dec 27, 2023 | 48.23 | 48.76 | 48.12 | 48.24 | 294,280 | -0.13(-0.27%) |
Dec 26, 2023 | 48.84 | 48.84 | 48.26 | 48.37 | 250,041 | -0.33(-0.67%) |
Dec 22, 2023 | 48.87 | 49.71 | 47.96 | 48.70 | 620,087 | -0.34(-0.69%) |
Dec 21, 2023 | 47.83 | 49.28 | 47.59 | 49.04 | 499,072 | +1.81(+3.83%) |
Dec 20, 2023 | 47.88 | 48.68 | 46.94 | 47.23 | 434,158 | -0.75(-1.55%) |
Dec 19, 2023 | 47.88 | 48.50 | 47.69 | 47.97 | 336,152 | +0.85(+1.81%) |
Dec 18, 2023 | 46.38 | 47.13 | 45.57 | 47.12 | 514,044 | +1.14(+2.49%) |
Dec 15, 2023 | 46.50 | 46.56 | 45.23 | 45.98 | 2,297,759 | -0.06(-0.13%) |
Dec 14, 2023 | 48.03 | 50.67 | 44.98 | 46.04 | 763,991 | -0.54(-1.15%) |
Dec 13, 2023 | 44.61 | 46.69 | 43.55 | 46.57 | 582,208 | +1.88(+4.20%) |
Dec 12, 2023 | 44.37 | 44.88 | 43.77 | 44.69 | 290,845 | +0.22(+0.49%) |
Dec 11, 2023 | 44.58 | 45.01 | 44.26 | 44.48 | 292,413 | -0.28(-0.62%) |
Dec 08, 2023 | 45.19 | 46.07 | 44.55 | 44.75 | 421,779 | -0.48(-1.05%) |
Dec 07, 2023 | 44.96 | 45.75 | 44.86 | 45.23 | 391,035 | +0.19(+0.42%) |
Dec 06, 2023 | 44.92 | 45.34 | 44.17 | 45.04 | 461,850 | +0.66(+1.48%) |
Dec 05, 2023 | 46.21 | 46.25 | 44.27 | 44.39 | 405,737 | -2.42(-5.18%) |
Dec 04, 2023 | 44.89 | 47.53 | 44.89 | 46.81 | 528,228 | +1.32(+2.91%) |