Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 45.44 | 45.57 | 45.19 | 45.46 | 195,148 | +0.53(+1.18%) |
Feb 28, 2024 | 44.89 | 45.02 | 44.81 | 44.93 | 93,931 | +0.31(+0.69%) |
Feb 27, 2024 | 44.83 | 44.86 | 44.44 | 44.62 | 269,118 | -0.97(-2.13%) |
Feb 26, 2024 | 45.35 | 45.62 | 45.28 | 45.59 | 104,022 | +0.19(+0.42%) |
Feb 23, 2024 | 45.34 | 45.43 | 45.17 | 45.40 | 186,354 | +0.46(+1.02%) |
Feb 22, 2024 | 44.41 | 44.98 | 44.41 | 44.94 | 277,064 | +1.17(+2.67%) |
Feb 21, 2024 | 43.49 | 43.81 | 43.43 | 43.77 | 316,344 | +0.37(+0.85%) |
Feb 20, 2024 | 43.52 | 43.58 | 43.23 | 43.40 | 676,725 | +0.04(+0.09%) |
Feb 16, 2024 | 43.19 | 43.63 | 43.17 | 43.36 | 218,160 | +0.51(+1.19%) |
Feb 15, 2024 | 42.94 | 42.99 | 42.57 | 42.85 | 460,454 | +0.69(+1.64%) |
Feb 14, 2024 | 41.64 | 42.37 | 41.56 | 42.16 | 823,282 | +1.19(+2.90%) |
Feb 13, 2024 | 40.58 | 41.14 | 40.54 | 40.97 | 171,119 | -1.05(-2.50%) |
Feb 12, 2024 | 41.94 | 42.07 | 41.82 | 42.02 | 216,784 | -0.40(-0.94%) |
Feb 09, 2024 | 42.31 | 42.47 | 42.16 | 42.42 | 597,813 | +0.15(+0.35%) |
Feb 08, 2024 | 42.22 | 42.27 | 42.00 | 42.27 | 472,012 | +0.75(+1.81%) |
Feb 07, 2024 | 41.54 | 41.59 | 41.33 | 41.52 | 346,726 | -0.05(-0.13%) |
Feb 06, 2024 | 41.19 | 41.58 | 41.19 | 41.58 | 192,983 | +1.12(+2.76%) |
Feb 05, 2024 | 40.36 | 40.51 | 40.12 | 40.46 | 385,356 | -0.34(-0.84%) |
Feb 02, 2024 | 40.65 | 40.90 | 40.60 | 40.80 | 96,480 | +0.31(+0.77%) |
Feb 01, 2024 | 40.27 | 40.50 | 40.06 | 40.49 | 201,614 | +1.21(+3.08%) |
Jan 31, 2024 | 40.03 | 40.03 | 39.28 | 39.28 | 147,350 | -0.63(-1.58%) |
Jan 30, 2024 | 39.84 | 40.00 | 39.74 | 39.91 | 155,779 | +0.26(+0.66%) |
Jan 29, 2024 | 39.27 | 39.71 | 39.13 | 39.65 | 203,327 | -0.05(-0.13%) |
Jan 26, 2024 | 39.88 | 39.95 | 39.63 | 39.70 | 94,899 | -0.01(-0.03%) |
Jan 25, 2024 | 39.57 | 39.76 | 39.38 | 39.71 | 121,543 | +0.15(+0.38%) |
Jan 24, 2024 | 39.69 | 39.86 | 39.49 | 39.56 | 307,529 | +0.53(+1.34%) |
Jan 23, 2024 | 39.11 | 39.12 | 38.75 | 39.03 | 122,789 | -0.11(-0.27%) |
Jan 22, 2024 | 39.07 | 39.23 | 39.02 | 39.14 | 216,320 | +0.27(+0.69%) |
Jan 19, 2024 | 38.66 | 38.88 | 38.49 | 38.87 | 120,741 | -0.07(-0.18%) |
Jan 18, 2024 | 38.61 | 38.94 | 38.53 | 38.94 | 135,581 | +0.82(+2.15%) |
Jan 17, 2024 | 37.89 | 38.12 | 37.82 | 38.12 | 236,497 | -0.02(-0.05%) |
Jan 16, 2024 | 38.20 | 38.38 | 38.07 | 38.14 | 222,694 | -0.96(-2.46%) |
Jan 12, 2024 | 38.99 | 39.21 | 38.92 | 39.10 | 230,913 | +0.57(+1.48%) |
Jan 11, 2024 | 38.50 | 38.62 | 38.11 | 38.53 | 112,671 | +0.23(+0.60%) |
Jan 10, 2024 | 37.95 | 38.34 | 37.91 | 38.30 | 124,209 | +0.31(+0.82%) |
Jan 09, 2024 | 37.94 | 38.08 | 37.84 | 37.99 | 302,968 | -0.31(-0.81%) |
Jan 08, 2024 | 38.02 | 38.33 | 37.99 | 38.30 | 183,910 | +0.53(+1.40%) |
Jan 05, 2024 | 37.63 | 38.05 | 37.61 | 37.77 | 217,129 | -0.32(-0.84%) |
Jan 04, 2024 | 38.07 | 38.35 | 38.07 | 38.09 | 176,830 | -0.09(-0.24%) |
Jan 03, 2024 | 38.00 | 38.31 | 37.80 | 38.18 | 159,671 | -0.86(-2.20%) |
Jan 02, 2024 | 39.14 | 39.25 | 39.00 | 39.04 | 287,645 | -1.19(-2.96%) |
Dec 29, 2023 | 40.21 | 40.37 | 39.98 | 40.23 | 154,513 | +0.10(+0.25%) |
Dec 28, 2023 | 40.36 | 40.37 | 40.12 | 40.13 | 262,064 | -0.32(-0.79%) |
Dec 27, 2023 | 40.24 | 40.47 | 40.24 | 40.45 | 203,610 | +0.39(+0.97%) |
Dec 26, 2023 | 39.73 | 40.15 | 39.73 | 40.06 | 98,243 | +0.25(+0.63%) |
Dec 22, 2023 | 39.84 | 39.92 | 39.62 | 39.81 | 216,227 | +0.03(+0.08%) |
Dec 21, 2023 | 39.66 | 39.78 | 39.42 | 39.78 | 275,449 | +0.66(+1.69%) |
Dec 20, 2023 | 39.61 | 39.83 | 39.12 | 39.12 | 298,763 | -0.47(-1.19%) |
Dec 19, 2023 | 39.62 | 39.77 | 39.50 | 39.59 | 232,174 | +0.11(+0.28%) |
Dec 18, 2023 | 39.56 | 39.58 | 39.34 | 39.48 | 339,152 | +0.21(+0.53%) |
Dec 15, 2023 | 39.42 | 39.66 | 39.25 | 39.27 | 301,827 | +0.08(+0.20%) |
Dec 14, 2023 | 38.94 | 39.31 | 38.90 | 39.19 | 845,178 | +0.44(+1.14%) |
Dec 13, 2023 | 38.23 | 38.80 | 37.92 | 38.75 | 976,864 | +0.54(+1.41%) |
Dec 12, 2023 | 38.14 | 38.32 | 38.08 | 38.21 | 111,020 | +0.16(+0.42%) |
Dec 11, 2023 | 37.89 | 38.05 | 37.75 | 38.05 | 119,904 | +0.37(+0.98%) |
Dec 08, 2023 | 37.46 | 37.77 | 37.46 | 37.68 | 197,529 | +0.39(+1.05%) |
Dec 07, 2023 | 37.06 | 37.38 | 37.02 | 37.29 | 122,333 | +0.24(+0.65%) |
Dec 06, 2023 | 37.27 | 37.39 | 37.05 | 37.05 | 422,407 | +0.32(+0.87%) |
Dec 05, 2023 | 36.77 | 36.91 | 36.58 | 36.73 | 1,229,560 | +0.15(+0.41%) |
Dec 04, 2023 | 36.48 | 36.59 | 36.30 | 36.58 | 463,540 | -0.46(-1.24%) |