Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 46.19 | 46.21 | 45.93 | 46.04 | 248,038 | +0.24(+0.52%) |
Feb 28, 2024 | 45.64 | 45.96 | 45.59 | 45.80 | 188,686 | +0.04(+0.09%) |
Feb 27, 2024 | 45.57 | 45.82 | 45.55 | 45.76 | 132,661 | -0.02(-0.04%) |
Feb 26, 2024 | 45.82 | 45.87 | 45.60 | 45.78 | 103,053 | +0.05(+0.11%) |
Feb 23, 2024 | 45.84 | 46.06 | 45.62 | 45.73 | 150,069 | -0.45(-0.97%) |
Feb 22, 2024 | 46.13 | 46.31 | 45.91 | 46.18 | 116,886 | +0.51(+1.12%) |
Feb 21, 2024 | 45.36 | 45.76 | 45.36 | 45.67 | 103,909 | +0.23(+0.51%) |
Feb 20, 2024 | 45.46 | 45.66 | 45.33 | 45.44 | 151,506 | +0.21(+0.46%) |
Feb 16, 2024 | 45.19 | 45.50 | 45.10 | 45.23 | 112,687 | +0.49(+1.10%) |
Feb 15, 2024 | 44.67 | 44.91 | 44.61 | 44.74 | 192,530 | +0.78(+1.77%) |
Feb 14, 2024 | 43.75 | 44.02 | 43.73 | 43.96 | 219,244 | +1.04(+2.42%) |
Feb 13, 2024 | 42.87 | 43.03 | 42.57 | 42.92 | 132,847 | -0.91(-2.08%) |
Feb 12, 2024 | 43.75 | 43.88 | 43.70 | 43.83 | 174,091 | +0.17(+0.39%) |
Feb 09, 2024 | 43.61 | 43.75 | 43.44 | 43.66 | 121,736 | +0.14(+0.32%) |
Feb 08, 2024 | 43.68 | 43.72 | 43.38 | 43.52 | 142,599 | +0.12(+0.28%) |
Feb 07, 2024 | 43.44 | 43.56 | 43.26 | 43.40 | 160,829 | +0.19(+0.44%) |
Feb 06, 2024 | 42.81 | 43.26 | 42.81 | 43.21 | 99,108 | +0.34(+0.79%) |
Feb 05, 2024 | 42.82 | 42.94 | 42.55 | 42.87 | 156,782 | -0.81(-1.85%) |
Feb 02, 2024 | 43.50 | 43.79 | 43.41 | 43.68 | 140,542 | -0.02(-0.06%) |
Feb 01, 2024 | 43.42 | 43.74 | 43.12 | 43.70 | 136,869 | +1.32(+3.13%) |
Jan 31, 2024 | 43.09 | 43.14 | 42.24 | 42.38 | 226,404 | -0.79(-1.83%) |
Jan 30, 2024 | 43.07 | 43.30 | 42.96 | 43.17 | 136,450 | +0.22(+0.51%) |
Jan 29, 2024 | 42.49 | 43.00 | 42.49 | 42.95 | 174,608 | +0.41(+0.96%) |
Jan 26, 2024 | 42.48 | 42.57 | 42.40 | 42.54 | 204,820 | +0.29(+0.69%) |
Jan 25, 2024 | 42.09 | 42.26 | 41.90 | 42.25 | 552,107 | +0.53(+1.27%) |
Jan 24, 2024 | 41.96 | 41.98 | 41.71 | 41.72 | 754,374 | +0.48(+1.16%) |
Jan 23, 2024 | 41.47 | 41.55 | 41.09 | 41.24 | 1,050,386 | -0.30(-0.72%) |
Jan 22, 2024 | 41.63 | 41.84 | 41.51 | 41.54 | 240,144 | +0.74(+1.81%) |
Jan 19, 2024 | 40.69 | 40.80 | 40.39 | 40.80 | 222,196 | -1.45(-3.43%) |
Jan 18, 2024 | 41.91 | 42.26 | 41.91 | 42.25 | 170,662 | +0.57(+1.37%) |
Jan 17, 2024 | 41.48 | 41.68 | 41.36 | 41.68 | 119,808 | -0.31(-0.74%) |
Jan 16, 2024 | 42.15 | 42.31 | 41.98 | 41.99 | 143,750 | -0.93(-2.17%) |
Jan 12, 2024 | 43.03 | 43.13 | 42.78 | 42.92 | 181,484 | +0.22(+0.52%) |
Jan 11, 2024 | 42.78 | 42.87 | 42.27 | 42.70 | 124,809 | +0.08(+0.18%) |
Jan 10, 2024 | 42.57 | 42.74 | 42.52 | 42.62 | 188,170 | +0.30(+0.71%) |
Jan 09, 2024 | 42.52 | 42.56 | 42.26 | 42.32 | 275,177 | -0.62(-1.44%) |
Jan 08, 2024 | 42.54 | 43.03 | 42.54 | 42.94 | 162,491 | +0.73(+1.73%) |
Jan 05, 2024 | 42.18 | 42.56 | 42.10 | 42.21 | 188,095 | -0.39(-0.92%) |
Jan 04, 2024 | 42.58 | 42.96 | 42.57 | 42.60 | 285,392 | +0.31(+0.73%) |
Jan 03, 2024 | 42.42 | 42.50 | 42.12 | 42.29 | 306,421 | -1.15(-2.65%) |
Jan 02, 2024 | 43.61 | 43.87 | 43.38 | 43.44 | 206,082 | -0.86(-1.94%) |
Dec 29, 2023 | 44.34 | 44.55 | 44.17 | 44.30 | 117,473 | +0.48(+1.10%) |
Dec 28, 2023 | 44.31 | 44.48 | 43.82 | 43.82 | 107,642 | -0.35(-0.79%) |
Dec 27, 2023 | 43.81 | 44.36 | 43.72 | 44.17 | 111,303 | +0.29(+0.66%) |
Dec 26, 2023 | 43.51 | 43.88 | 43.51 | 43.88 | 101,792 | +0.47(+1.08%) |
Dec 22, 2023 | 43.70 | 43.70 | 43.28 | 43.41 | 95,777 | -0.13(-0.30%) |
Dec 21, 2023 | 43.46 | 43.55 | 43.21 | 43.54 | 202,719 | +0.54(+1.26%) |
Dec 20, 2023 | 43.55 | 43.65 | 43.00 | 43.00 | 217,492 | -0.72(-1.65%) |
Dec 19, 2023 | 43.48 | 43.79 | 43.45 | 43.72 | 412,114 | +0.67(+1.56%) |
Dec 18, 2023 | 43.27 | 43.34 | 42.92 | 43.05 | 379,498 | -0.21(-0.49%) |
Dec 15, 2023 | 43.21 | 43.62 | 43.20 | 43.26 | 474,001 | +0.06(+0.14%) |
Dec 14, 2023 | 42.86 | 43.40 | 42.86 | 43.20 | 286,454 | +0.58(+1.36%) |
Dec 13, 2023 | 42.63 | 42.73 | 42.06 | 42.62 | 197,863 | +0.46(+1.09%) |
Dec 12, 2023 | 42.15 | 42.25 | 42.00 | 42.16 | 125,114 | +0.13(+0.31%) |
Dec 11, 2023 | 41.66 | 42.20 | 41.64 | 42.03 | 188,801 | +1.12(+2.74%) |
Dec 08, 2023 | 40.78 | 41.07 | 40.78 | 40.91 | 205,286 | +0.29(+0.71%) |
Dec 07, 2023 | 40.48 | 40.68 | 40.36 | 40.62 | 156,117 | +0.25(+0.62%) |
Dec 06, 2023 | 40.65 | 40.83 | 40.37 | 40.37 | 153,735 | -0.02(-0.05%) |
Dec 05, 2023 | 40.36 | 40.59 | 40.25 | 40.39 | 865,476 | +0.45(+1.13%) |
Dec 04, 2023 | 39.85 | 40.02 | 39.68 | 39.94 | 492,839 | -0.56(-1.38%) |