Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 44.67 | 44.71 | 44.44 | 44.69 | 271,079 | +0.17(+0.38%) |
Feb 28, 2024 | 44.48 | 44.55 | 44.41 | 44.52 | 151,199 | -0.15(-0.34%) |
Feb 27, 2024 | 44.57 | 44.69 | 44.55 | 44.67 | 198,923 | +0.06(+0.13%) |
Feb 26, 2024 | 44.73 | 44.73 | 44.55 | 44.61 | 332,374 | -0.05(-0.11%) |
Feb 23, 2024 | 44.61 | 44.72 | 44.61 | 44.66 | 238,839 | +0.05(+0.11%) |
Feb 22, 2024 | 44.40 | 44.63 | 44.40 | 44.61 | 538,321 | +0.64(+1.46%) |
Feb 21, 2024 | 43.83 | 43.99 | 43.80 | 43.97 | 243,275 | +0.04(+0.09%) |
Feb 20, 2024 | 43.93 | 43.93 | 43.76 | 43.93 | 397,977 | +0.14(+0.32%) |
Feb 16, 2024 | 43.83 | 43.92 | 43.73 | 43.79 | 326,033 | +0.02(+0.05%) |
Feb 15, 2024 | 43.55 | 43.77 | 43.53 | 43.77 | 203,410 | +0.39(+0.90%) |
Feb 14, 2024 | 43.19 | 43.38 | 43.12 | 43.38 | 393,248 | +0.50(+1.17%) |
Feb 13, 2024 | 42.92 | 43.04 | 42.73 | 42.88 | 271,849 | -0.44(-1.02%) |
Feb 12, 2024 | 43.27 | 43.42 | 43.26 | 43.32 | 386,420 | -0.04(-0.09%) |
Feb 09, 2024 | 43.17 | 43.37 | 43.08 | 43.36 | 347,075 | +0.31(+0.72%) |
Feb 08, 2024 | 43.11 | 43.12 | 42.94 | 43.05 | 427,796 | +0.06(+0.14%) |
Feb 07, 2024 | 42.98 | 43.03 | 42.92 | 42.99 | 403,967 | -0.04(-0.09%) |
Feb 06, 2024 | 42.92 | 43.03 | 42.83 | 43.03 | 546,110 | +0.04(+0.09%) |
Feb 05, 2024 | 42.95 | 43.07 | 42.81 | 42.99 | 865,077 | -0.06(-0.14%) |
Feb 02, 2024 | 42.98 | 43.07 | 42.88 | 43.05 | 219,490 | +0.07(+0.16%) |
Feb 01, 2024 | 42.79 | 42.98 | 42.67 | 42.98 | 854,504 | +0.22(+0.51%) |
Jan 31, 2024 | 43.05 | 43.09 | 42.72 | 42.76 | 194,362 | -0.24(-0.56%) |
Jan 30, 2024 | 43.01 | 43.03 | 42.92 | 43.00 | 257,230 | -0.05(-0.12%) |
Jan 29, 2024 | 42.83 | 43.05 | 42.82 | 43.05 | 308,578 | +0.14(+0.33%) |
Jan 26, 2024 | 42.90 | 42.97 | 42.86 | 42.91 | 239,586 | +0.30(+0.70%) |
Jan 25, 2024 | 42.39 | 42.61 | 42.31 | 42.61 | 208,669 | +0.41(+0.97%) |
Jan 24, 2024 | 42.20 | 42.39 | 42.20 | 42.20 | 235,717 | +0.19(+0.45%) |
Jan 23, 2024 | 41.84 | 42.02 | 41.84 | 42.01 | 191,258 | -0.06(-0.14%) |
Jan 22, 2024 | 42.04 | 42.12 | 42.00 | 42.07 | 196,259 | +0.15(+0.36%) |
Jan 19, 2024 | 41.75 | 41.92 | 41.61 | 41.92 | 285,846 | +0.07(+0.17%) |
Jan 18, 2024 | 41.65 | 41.86 | 41.62 | 41.85 | 323,644 | +0.41(+0.99%) |
Jan 17, 2024 | 41.33 | 41.44 | 41.20 | 41.44 | 262,990 | -0.36(-0.86%) |
Jan 16, 2024 | 41.84 | 41.93 | 41.72 | 41.80 | 326,222 | -0.29(-0.69%) |
Jan 12, 2024 | 42.07 | 42.12 | 41.98 | 42.09 | 404,563 | +0.23(+0.55%) |
Jan 11, 2024 | 42.02 | 42.03 | 41.65 | 41.86 | 245,833 | -0.08(-0.19%) |
Jan 10, 2024 | 41.82 | 41.96 | 41.78 | 41.94 | 288,622 | +0.29(+0.70%) |
Jan 09, 2024 | 41.55 | 41.71 | 41.55 | 41.65 | 251,138 | -0.24(-0.57%) |
Jan 08, 2024 | 41.54 | 41.89 | 41.51 | 41.89 | 296,361 | +0.50(+1.21%) |
Jan 05, 2024 | 41.32 | 41.53 | 41.31 | 41.39 | 156,155 | -0.13(-0.31%) |
Jan 04, 2024 | 41.44 | 41.67 | 41.44 | 41.52 | 272,101 | +0.07(+0.17%) |
Jan 03, 2024 | 41.38 | 41.54 | 41.31 | 41.45 | 229,798 | -0.32(-0.77%) |
Jan 02, 2024 | 41.79 | 41.92 | 41.69 | 41.77 | 144,275 | -0.22(-0.52%) |
Dec 29, 2023 | 42.06 | 42.07 | 41.86 | 41.99 | 226,721 | +0.02(+0.05%) |
Dec 28, 2023 | 42.01 | 42.02 | 41.92 | 41.97 | 186,679 | -0.01(-0.02%) |
Dec 27, 2023 | 41.91 | 42.02 | 41.88 | 41.98 | 170,509 | -0.01(-0.02%) |
Dec 26, 2023 | 41.85 | 42.07 | 41.85 | 41.99 | 131,420 | +0.10(+0.24%) |
Dec 22, 2023 | 41.86 | 41.95 | 41.81 | 41.89 | 189,983 | -0.01(-0.02%) |
Dec 21, 2023 | 41.76 | 41.90 | 41.69 | 41.90 | 262,675 | +0.35(+0.84%) |
Dec 20, 2023 | 41.84 | 42.01 | 41.52 | 41.55 | 192,637 | -0.26(-0.62%) |
Dec 19, 2023 | 41.69 | 41.82 | 41.69 | 41.81 | 269,562 | +0.30(+0.72%) |
Dec 18, 2023 | 41.49 | 41.55 | 41.36 | 41.51 | 191,776 | +0.15(+0.36%) |
Dec 15, 2023 | 41.47 | 41.56 | 41.34 | 41.36 | 162,794 | -0.16(-0.38%) |
Dec 14, 2023 | 41.58 | 41.60 | 41.35 | 41.52 | 271,398 | +0.15(+0.36%) |
Dec 13, 2023 | 41.21 | 41.38 | 41.04 | 41.37 | 162,417 | +0.29(+0.70%) |
Dec 12, 2023 | 40.99 | 41.08 | 40.93 | 41.08 | 162,308 | +0.03(+0.07%) |
Dec 11, 2023 | 40.90 | 41.06 | 40.90 | 41.05 | 180,952 | +0.16(+0.39%) |
Dec 08, 2023 | 40.69 | 40.89 | 40.69 | 40.89 | 171,836 | +0.40(+0.99%) |
Dec 07, 2023 | 40.47 | 40.52 | 40.33 | 40.49 | 243,353 | -0.07(-0.17%) |
Dec 06, 2023 | 40.67 | 40.77 | 40.55 | 40.56 | 171,326 | +0.14(+0.35%) |
Dec 05, 2023 | 40.35 | 40.47 | 40.32 | 40.42 | 252,506 | -0.10(-0.25%) |
Dec 04, 2023 | 40.44 | 40.53 | 40.39 | 40.52 | 188,294 | +0.05(+0.12%) |