Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 46.19 | 46.53 | 45.12 | 46.25 | 29,228 | +0.45(+0.98%) |
Feb 28, 2024 | 45.97 | 46.00 | 44.00 | 45.80 | 98,460 | -0.35(-0.76%) |
Feb 27, 2024 | 47.06 | 47.06 | 45.50 | 46.15 | 49,832 | -0.63(-1.35%) |
Feb 26, 2024 | 46.80 | 47.13 | 46.33 | 46.78 | 20,770 | +0.09(+0.19%) |
Feb 23, 2024 | 46.70 | 46.71 | 45.36 | 46.69 | 31,715 | +0.00(+0.00%) |
Feb 22, 2024 | 45.68 | 46.70 | 45.00 | 46.69 | 63,719 | +1.56(+3.46%) |
Feb 21, 2024 | 46.24 | 46.59 | 45.00 | 45.13 | 58,721 | -2.11(-4.47%) |
Feb 20, 2024 | 47.54 | 47.61 | 46.00 | 47.24 | 57,977 | -0.37(-0.78%) |
Feb 16, 2024 | 47.21 | 48.00 | 47.21 | 47.61 | 28,681 | -0.39(-0.81%) |
Feb 15, 2024 | 48.25 | 48.25 | 47.24 | 48.00 | 34,641 | -0.01(-0.02%) |
Feb 14, 2024 | 48.14 | 48.15 | 46.79 | 48.01 | 37,135 | +0.32(+0.67%) |
Feb 13, 2024 | 48.10 | 48.10 | 46.05 | 47.69 | 79,954 | -0.26(-0.54%) |
Feb 12, 2024 | 47.55 | 48.60 | 46.95 | 47.95 | 72,523 | +0.40(+0.84%) |
Feb 09, 2024 | 45.59 | 47.55 | 45.59 | 47.55 | 85,569 | +1.68(+3.66%) |
Feb 08, 2024 | 44.75 | 46.00 | 44.75 | 45.87 | 20,878 | +0.37(+0.81%) |
Feb 07, 2024 | 45.48 | 45.78 | 44.00 | 45.50 | 34,274 | +0.60(+1.34%) |
Feb 06, 2024 | 45.60 | 45.79 | 44.64 | 44.90 | 16,488 | -0.33(-0.73%) |
Feb 05, 2024 | 45.50 | 45.66 | 44.79 | 45.23 | 20,512 | -0.53(-1.16%) |
Feb 02, 2024 | 44.98 | 46.00 | 43.01 | 45.76 | 266,884 | +0.65(+1.44%) |
Feb 01, 2024 | 43.67 | 45.29 | 43.20 | 45.11 | 34,864 | +1.68(+3.87%) |
Jan 31, 2024 | 44.56 | 44.56 | 43.33 | 43.43 | 30,558 | -0.87(-1.96%) |
Jan 30, 2024 | 44.84 | 44.84 | 43.16 | 44.30 | 55,148 | -1.23(-2.70%) |
Jan 29, 2024 | 45.56 | 45.70 | 41.83 | 45.53 | 273,475 | -0.07(-0.15%) |
Jan 26, 2024 | 46.27 | 46.28 | 44.63 | 45.60 | 69,544 | -0.39(-0.85%) |
Jan 25, 2024 | 46.20 | 46.20 | 45.00 | 45.99 | 67,547 | +0.02(+0.04%) |
Jan 24, 2024 | 46.20 | 46.31 | 45.00 | 45.97 | 84,802 | -0.19(-0.41%) |
Jan 23, 2024 | 45.70 | 46.60 | 43.51 | 46.16 | 170,446 | +0.16(+0.35%) |
Jan 22, 2024 | 46.20 | 46.20 | 45.23 | 46.00 | 52,472 | -0.19(-0.41%) |
Jan 19, 2024 | 45.92 | 46.23 | 45.30 | 46.19 | 53,139 | +0.34(+0.74%) |
Jan 18, 2024 | 45.59 | 46.10 | 45.43 | 45.85 | 118,841 | -0.31(-0.67%) |
Jan 17, 2024 | 45.15 | 46.40 | 45.15 | 46.16 | 98,885 | +0.21(+0.46%) |
Jan 16, 2024 | 45.99 | 46.49 | 44.90 | 45.95 | 83,769 | +0.14(+0.31%) |
Jan 12, 2024 | 45.75 | 45.98 | 44.31 | 45.81 | 57,075 | +0.06(+0.13%) |
Jan 11, 2024 | 45.60 | 46.00 | 45.00 | 45.75 | 43,097 | +0.06(+0.13%) |
Jan 10, 2024 | 45.47 | 45.69 | 44.54 | 45.69 | 65,283 | +0.39(+0.86%) |
Jan 09, 2024 | 45.28 | 46.07 | 44.60 | 45.30 | 91,928 | -0.29(-0.64%) |
Jan 08, 2024 | 42.10 | 45.68 | 41.55 | 45.59 | 151,547 | +3.34(+7.91%) |
Jan 05, 2024 | 40.49 | 42.48 | 40.00 | 42.25 | 61,106 | +1.54(+3.78%) |
Jan 04, 2024 | 39.10 | 42.10 | 38.70 | 40.71 | 61,105 | +1.61(+4.12%) |
Jan 03, 2024 | 42.88 | 42.88 | 38.30 | 39.10 | 168,269 | -3.66(-8.56%) |
Jan 02, 2024 | 45.73 | 45.73 | 42.42 | 42.76 | 115,715 | -2.99(-6.54%) |
Dec 29, 2023 | 46.14 | 46.70 | 45.36 | 45.75 | 99,339 | -0.12(-0.26%) |
Dec 28, 2023 | 46.05 | 46.45 | 44.58 | 45.87 | 171,259 | -0.15(-0.33%) |
Dec 27, 2023 | 45.50 | 46.14 | 45.03 | 46.02 | 100,390 | +0.13(+0.28%) |
Dec 26, 2023 | 44.99 | 45.89 | 44.08 | 45.89 | 98,368 | +1.32(+2.96%) |
Dec 22, 2023 | 44.60 | 45.28 | 44.30 | 44.57 | 140,546 | -0.23(-0.51%) |
Dec 21, 2023 | 44.40 | 45.05 | 44.17 | 44.80 | 195,497 | +0.30(+0.67%) |
Dec 20, 2023 | 44.00 | 44.90 | 43.94 | 44.50 | 96,591 | -0.40(-0.89%) |
Dec 19, 2023 | 43.80 | 45.10 | 43.64 | 44.90 | 129,242 | +0.04(+0.09%) |
Dec 18, 2023 | 44.22 | 44.86 | 43.33 | 44.86 | 70,754 | +0.03(+0.07%) |
Dec 15, 2023 | 44.10 | 45.24 | 43.44 | 44.83 | 80,702 | +0.66(+1.49%) |
Dec 14, 2023 | 43.71 | 44.20 | 42.60 | 44.17 | 115,065 | -0.02(-0.06%) |
Dec 13, 2023 | 44.39 | 44.39 | 42.36 | 44.20 | 87,177 | +0.40(+0.90%) |
Dec 12, 2023 | 43.49 | 44.08 | 42.87 | 43.80 | 107,826 | +0.61(+1.41%) |
Dec 11, 2023 | 42.50 | 43.42 | 41.80 | 43.19 | 178,217 | +0.78(+1.84%) |
Dec 08, 2023 | 41.97 | 42.55 | 40.81 | 42.41 | 87,277 | -0.15(-0.35%) |
Dec 07, 2023 | 41.72 | 42.64 | 41.06 | 42.56 | 74,422 | +0.99(+2.38%) |
Dec 06, 2023 | 41.72 | 42.80 | 41.30 | 41.57 | 280,424 | +0.01(+0.02%) |
Dec 05, 2023 | 41.89 | 41.99 | 40.72 | 41.56 | 118,411 | -0.24(-0.57%) |
Dec 04, 2023 | 41.13 | 42.50 | 40.41 | 41.80 | 201,427 | -0.32(-0.76%) |