Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 45.13 | 46.00 | 44.20 | 45.83 | 16,803 | +1.16(+2.60%) |
Feb 28, 2024 | 44.50 | 45.03 | 43.83 | 44.67 | 16,231 | +0.26(+0.59%) |
Feb 27, 2024 | 44.65 | 46.16 | 43.69 | 44.41 | 36,546 | +0.03(+0.07%) |
Feb 26, 2024 | 44.99 | 44.99 | 42.45 | 44.38 | 16,669 | -0.32(-0.72%) |
Feb 23, 2024 | 44.22 | 44.93 | 42.98 | 44.70 | 47,525 | +0.74(+1.68%) |
Feb 22, 2024 | 43.51 | 44.89 | 43.22 | 43.96 | 12,367 | +0.23(+0.53%) |
Feb 21, 2024 | 42.93 | 43.74 | 42.55 | 43.73 | 6,524 | +0.74(+1.72%) |
Feb 20, 2024 | 42.65 | 44.27 | 42.33 | 42.99 | 16,348 | -1.49(-3.35%) |
Feb 16, 2024 | 44.40 | 45.35 | 43.10 | 44.48 | 43,618 | -0.01(-0.02%) |
Feb 15, 2024 | 42.69 | 45.20 | 42.00 | 44.49 | 59,125 | +1.80(+4.22%) |
Feb 14, 2024 | 41.85 | 42.82 | 40.58 | 42.69 | 13,278 | +1.33(+3.22%) |
Feb 13, 2024 | 40.12 | 43.12 | 40.12 | 41.36 | 14,827 | -1.90(-4.38%) |
Feb 12, 2024 | 42.27 | 44.20 | 41.60 | 43.26 | 12,951 | +0.62(+1.47%) |
Feb 09, 2024 | 45.05 | 45.05 | 42.63 | 42.63 | 30,634 | -2.36(-5.25%) |
Feb 08, 2024 | 45.89 | 46.01 | 44.22 | 44.99 | 31,386 | -0.41(-0.90%) |
Feb 07, 2024 | 45.00 | 46.37 | 44.38 | 45.40 | 41,479 | +0.33(+0.73%) |
Feb 06, 2024 | 43.10 | 45.55 | 42.88 | 45.07 | 33,143 | +2.15(+5.01%) |
Feb 05, 2024 | 40.50 | 42.92 | 39.82 | 42.92 | 24,697 | +1.74(+4.23%) |
Feb 02, 2024 | 40.03 | 41.18 | 39.05 | 41.18 | 13,128 | +1.35(+3.39%) |
Feb 01, 2024 | 39.19 | 40.27 | 37.92 | 39.83 | 16,745 | +0.98(+2.51%) |
Jan 31, 2024 | 40.19 | 40.40 | 38.58 | 38.85 | 19,992 | -1.32(-3.27%) |
Jan 30, 2024 | 40.10 | 41.57 | 39.12 | 40.17 | 12,907 | +0.02(+0.05%) |
Jan 29, 2024 | 41.29 | 42.31 | 40.01 | 40.15 | 24,466 | -0.84(-2.05%) |
Jan 26, 2024 | 42.54 | 42.54 | 40.66 | 40.99 | 27,596 | -0.95(-2.27%) |
Jan 25, 2024 | 41.60 | 42.53 | 38.83 | 41.94 | 24,827 | +1.00(+2.44%) |
Jan 24, 2024 | 42.03 | 42.03 | 40.46 | 40.94 | 14,198 | -0.17(-0.41%) |
Jan 23, 2024 | 41.33 | 41.80 | 40.23 | 41.11 | 12,131 | +0.36(+0.88%) |
Jan 22, 2024 | 39.70 | 41.11 | 38.39 | 40.75 | 16,321 | +1.57(+4.01%) |
Jan 19, 2024 | 38.53 | 40.00 | 36.60 | 39.18 | 30,300 | +0.95(+2.48%) |
Jan 18, 2024 | 38.77 | 39.11 | 36.97 | 38.23 | 14,929 | -0.47(-1.21%) |
Jan 17, 2024 | 38.35 | 39.45 | 37.53 | 38.70 | 18,582 | -0.03(-0.08%) |
Jan 16, 2024 | 39.26 | 40.89 | 38.50 | 38.73 | 35,311 | -1.24(-3.10%) |
Jan 12, 2024 | 40.30 | 40.60 | 38.70 | 39.97 | 33,071 | +0.15(+0.38%) |
Jan 11, 2024 | 40.63 | 40.85 | 39.24 | 39.82 | 22,197 | -0.38(-0.95%) |
Jan 10, 2024 | 39.90 | 40.45 | 38.81 | 40.20 | 16,957 | +0.50(+1.26%) |
Jan 09, 2024 | 39.87 | 40.35 | 38.04 | 39.70 | 22,284 | -0.10(-0.25%) |
Jan 08, 2024 | 41.97 | 41.97 | 38.15 | 39.80 | 41,324 | -1.65(-3.98%) |
Jan 05, 2024 | 40.79 | 42.50 | 40.04 | 41.45 | 35,683 | +0.88(+2.17%) |
Jan 04, 2024 | 38.82 | 41.00 | 37.85 | 40.57 | 45,290 | +1.60(+4.11%) |
Jan 03, 2024 | 39.38 | 40.73 | 37.90 | 38.97 | 22,921 | -0.40(-1.02%) |
Jan 02, 2024 | 39.50 | 39.84 | 35.96 | 39.37 | 35,562 | -0.13(-0.33%) |
Dec 29, 2023 | 39.26 | 40.87 | 38.95 | 39.50 | 35,232 | +0.49(+1.26%) |
Dec 28, 2023 | 39.19 | 40.41 | 38.32 | 39.01 | 29,801 | +0.01(+0.03%) |
Dec 27, 2023 | 38.25 | 39.50 | 36.38 | 39.00 | 30,751 | +1.00(+2.63%) |
Dec 26, 2023 | 38.00 | 38.00 | 37.63 | 38.00 | 15,044 | +0.00(+0.00%) |
Dec 22, 2023 | 37.27 | 38.29 | 35.95 | 38.00 | 15,309 | +1.11(+3.01%) |
Dec 21, 2023 | 38.00 | 38.23 | 35.50 | 36.89 | 40,464 | -0.94(-2.48%) |
Dec 20, 2023 | 37.99 | 38.00 | 34.60 | 37.83 | 16,440 | +0.32(+0.85%) |
Dec 19, 2023 | 37.80 | 38.49 | 36.97 | 37.51 | 35,994 | -0.29(-0.77%) |
Dec 18, 2023 | 35.80 | 38.20 | 35.80 | 37.80 | 19,937 | +1.34(+3.68%) |
Dec 15, 2023 | 35.92 | 36.49 | 35.04 | 36.46 | 22,123 | +0.98(+2.76%) |
Dec 14, 2023 | 35.00 | 36.08 | 34.59 | 35.48 | 19,079 | +1.25(+3.65%) |
Dec 13, 2023 | 31.35 | 34.68 | 31.35 | 34.23 | 27,899 | +2.31(+7.24%) |
Dec 12, 2023 | 36.00 | 36.00 | 31.56 | 31.92 | 42,748 | -4.52(-12.40%) |
Dec 11, 2023 | 37.36 | 39.55 | 35.72 | 36.44 | 61,983 | -1.55(-4.08%) |
Dec 08, 2023 | 37.18 | 38.00 | 35.78 | 37.99 | 29,312 | +0.21(+0.56%) |
Dec 07, 2023 | 36.49 | 37.98 | 35.46 | 37.78 | 34,747 | +1.82(+5.06%) |
Dec 06, 2023 | 34.91 | 35.96 | 34.14 | 35.96 | 23,908 | +1.00(+2.86%) |
Dec 05, 2023 | 33.66 | 34.97 | 32.52 | 34.96 | 20,259 | +1.45(+4.33%) |
Dec 04, 2023 | 32.83 | 33.61 | 30.59 | 33.51 | 22,224 | +0.79(+2.41%) |