Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 46.23 | 46.38 | 45.97 | 46.25 | 181,714 | +0.20(+0.43%) |
Feb 28, 2024 | 46.01 | 46.08 | 45.94 | 46.05 | 46,407 | -0.10(-0.22%) |
Feb 27, 2024 | 46.15 | 46.16 | 45.98 | 46.15 | 84,113 | +0.06(+0.13%) |
Feb 26, 2024 | 46.32 | 46.32 | 46.07 | 46.09 | 71,505 | -0.15(-0.32%) |
Feb 23, 2024 | 46.43 | 46.48 | 46.23 | 46.24 | 202,797 | -0.02(-0.04%) |
Feb 22, 2024 | 45.84 | 46.30 | 45.82 | 46.26 | 451,840 | +1.03(+2.27%) |
Feb 21, 2024 | 45.04 | 45.25 | 44.92 | 45.23 | 137,115 | +0.07(+0.15%) |
Feb 20, 2024 | 45.30 | 45.32 | 44.99 | 45.16 | 2,045,670 | -0.33(-0.72%) |
Feb 16, 2024 | 45.68 | 45.77 | 45.42 | 45.49 | 89,755 | -0.17(-0.37%) |
Feb 15, 2024 | 45.44 | 45.67 | 45.39 | 45.66 | 86,339 | +0.21(+0.46%) |
Feb 14, 2024 | 45.36 | 45.47 | 45.08 | 45.45 | 127,259 | +0.41(+0.91%) |
Feb 13, 2024 | 45.04 | 45.21 | 44.75 | 45.05 | 96,043 | -0.63(-1.38%) |
Feb 12, 2024 | 45.77 | 45.91 | 45.64 | 45.67 | 136,651 | -0.08(-0.17%) |
Feb 09, 2024 | 45.51 | 45.76 | 45.45 | 45.75 | 102,044 | +0.37(+0.81%) |
Feb 08, 2024 | 45.41 | 45.43 | 45.32 | 45.38 | 63,895 | -0.03(-0.07%) |
Feb 07, 2024 | 45.29 | 45.43 | 45.18 | 45.41 | 99,859 | +0.37(+0.82%) |
Feb 06, 2024 | 44.99 | 45.08 | 44.88 | 45.05 | 111,142 | +0.13(+0.29%) |
Feb 05, 2024 | 45.03 | 45.06 | 44.73 | 44.92 | 189,583 | -0.12(-0.27%) |
Feb 02, 2024 | 44.60 | 45.17 | 44.60 | 45.04 | 155,776 | +0.37(+0.83%) |
Feb 01, 2024 | 44.29 | 44.68 | 44.21 | 44.67 | 204,156 | +0.56(+1.27%) |
Jan 31, 2024 | 44.60 | 44.68 | 44.09 | 44.11 | 298,422 | -0.74(-1.65%) |
Jan 30, 2024 | 44.91 | 44.93 | 44.80 | 44.85 | 72,371 | -0.10(-0.22%) |
Jan 29, 2024 | 44.64 | 44.95 | 44.56 | 44.95 | 234,385 | +0.37(+0.83%) |
Jan 26, 2024 | 44.60 | 44.74 | 44.51 | 44.58 | 381,984 | -0.09(-0.20%) |
Jan 25, 2024 | 44.54 | 44.67 | 44.41 | 44.67 | 180,414 | +0.22(+0.49%) |
Jan 24, 2024 | 44.61 | 44.74 | 44.40 | 44.45 | 258,610 | +0.07(+0.16%) |
Jan 23, 2024 | 44.29 | 44.38 | 44.16 | 44.38 | 81,639 | +0.16(+0.36%) |
Jan 22, 2024 | 44.28 | 44.36 | 44.16 | 44.22 | 145,258 | +0.08(+0.18%) |
Jan 19, 2024 | 43.74 | 44.14 | 43.62 | 44.14 | 124,010 | +0.55(+1.26%) |
Jan 18, 2024 | 43.37 | 43.59 | 43.21 | 43.59 | 77,400 | +0.38(+0.88%) |
Jan 17, 2024 | 43.16 | 43.24 | 42.98 | 43.21 | 111,301 | -0.24(-0.55%) |
Jan 16, 2024 | 43.46 | 43.62 | 43.29 | 43.45 | 136,390 | -0.12(-0.27%) |
Jan 12, 2024 | 43.69 | 43.74 | 43.45 | 43.57 | 43,865 | -0.03(-0.07%) |
Jan 11, 2024 | 43.72 | 43.78 | 43.21 | 43.60 | 200,011 | -0.01(-0.02%) |
Jan 10, 2024 | 43.41 | 43.67 | 43.39 | 43.61 | 128,043 | +0.23(+0.53%) |
Jan 09, 2024 | 43.24 | 43.45 | 43.13 | 43.38 | 139,700 | -0.02(-0.05%) |
Jan 08, 2024 | 42.82 | 43.42 | 42.82 | 43.40 | 87,670 | +0.63(+1.47%) |
Jan 05, 2024 | 42.72 | 42.99 | 42.63 | 42.77 | 104,126 | +0.08(+0.19%) |
Jan 04, 2024 | 42.80 | 43.06 | 42.69 | 42.69 | 267,046 | -0.16(-0.37%) |
Jan 03, 2024 | 42.94 | 43.09 | 42.83 | 42.85 | 155,889 | -0.35(-0.81%) |
Jan 02, 2024 | 43.17 | 43.29 | 42.99 | 43.20 | 350,191 | -0.24(-0.55%) |
Dec 29, 2023 | 43.58 | 43.61 | 43.27 | 43.44 | 92,577 | -0.13(-0.30%) |
Dec 28, 2023 | 43.57 | 43.65 | 43.54 | 43.57 | 98,087 | +0.02(+0.05%) |
Dec 27, 2023 | 43.44 | 43.55 | 43.41 | 43.55 | 177,716 | +0.11(+0.25%) |
Dec 26, 2023 | 43.35 | 43.55 | 43.35 | 43.44 | 61,906 | +0.14(+0.32%) |
Dec 22, 2023 | 43.33 | 43.43 | 43.12 | 43.30 | 94,611 | +0.07(+0.16%) |
Dec 21, 2023 | 43.12 | 43.24 | 42.87 | 43.23 | 172,362 | +0.46(+1.07%) |
Dec 20, 2023 | 43.35 | 43.52 | 42.77 | 42.77 | 120,948 | -0.63(-1.45%) |
Dec 19, 2023 | 43.22 | 43.40 | 43.18 | 43.40 | 104,985 | +0.25(+0.58%) |
Dec 18, 2023 | 43.05 | 43.19 | 43.03 | 43.15 | 286,701 | +0.26(+0.60%) |
Dec 15, 2023 | 42.89 | 43.00 | 42.82 | 42.89 | 54,828 | -0.07(-0.17%) |
Dec 14, 2023 | 42.94 | 43.11 | 42.72 | 42.96 | 145,906 | +0.14(+0.32%) |
Dec 13, 2023 | 42.25 | 42.83 | 42.25 | 42.82 | 107,493 | +0.58(+1.36%) |
Dec 12, 2023 | 42.06 | 42.25 | 41.95 | 42.25 | 70,799 | +0.17(+0.40%) |
Dec 11, 2023 | 41.93 | 42.08 | 41.88 | 42.08 | 188,426 | +0.06(+0.14%) |
Dec 08, 2023 | 41.72 | 42.05 | 41.72 | 42.02 | 144,408 | +0.15(+0.36%) |
Dec 07, 2023 | 41.65 | 41.89 | 41.65 | 41.87 | 60,090 | +0.36(+0.86%) |
Dec 06, 2023 | 41.89 | 41.89 | 41.46 | 41.51 | 121,837 | -0.19(-0.45%) |
Dec 05, 2023 | 41.50 | 41.79 | 41.49 | 41.70 | 209,902 | +0.11(+0.26%) |
Dec 04, 2023 | 41.58 | 41.63 | 41.38 | 41.59 | 134,460 | -0.30(-0.71%) |