Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 47.09 | 47.85 | 45.16 | 47.50 | 10,265 | +1.05(+2.26%) |
Feb 28, 2024 | 48.48 | 48.53 | 46.45 | 46.45 | 14,350 | -2.51(-5.13%) |
Feb 27, 2024 | 49.25 | 49.62 | 48.13 | 48.96 | 9,715 | +0.01(+0.02%) |
Feb 26, 2024 | 49.69 | 49.69 | 48.02 | 48.95 | 26,272 | -0.85(-1.71%) |
Feb 23, 2024 | 48.71 | 49.87 | 48.71 | 49.80 | 9,793 | +0.63(+1.28%) |
Feb 22, 2024 | 48.41 | 49.65 | 47.77 | 49.17 | 15,188 | +0.32(+0.66%) |
Feb 21, 2024 | 46.72 | 48.96 | 45.39 | 48.85 | 21,323 | +1.49(+3.15%) |
Feb 20, 2024 | 49.25 | 49.87 | 46.21 | 47.36 | 31,422 | -2.24(-4.52%) |
Feb 16, 2024 | 48.41 | 49.69 | 48.29 | 49.60 | 15,361 | +0.69(+1.41%) |
Feb 15, 2024 | 49.31 | 49.31 | 46.81 | 48.91 | 8,228 | -0.11(-0.22%) |
Feb 14, 2024 | 49.26 | 49.87 | 47.86 | 49.02 | 15,243 | -0.61(-1.23%) |
Feb 13, 2024 | 46.38 | 49.77 | 46.38 | 49.63 | 23,896 | +3.59(+7.80%) |
Feb 12, 2024 | 49.84 | 50.37 | 45.76 | 46.04 | 38,819 | -3.80(-7.62%) |
Feb 09, 2024 | 49.89 | 49.98 | 48.54 | 49.84 | 19,275 | +0.75(+1.53%) |
Feb 08, 2024 | 48.48 | 49.10 | 48.32 | 49.09 | 9,450 | +0.28(+0.57%) |
Feb 07, 2024 | 48.79 | 49.42 | 47.70 | 48.81 | 14,724 | -0.27(-0.55%) |
Feb 06, 2024 | 47.00 | 49.08 | 47.00 | 49.08 | 21,038 | +1.82(+3.85%) |
Feb 05, 2024 | 48.38 | 48.63 | 46.87 | 47.26 | 28,864 | -1.12(-2.32%) |
Feb 02, 2024 | 47.85 | 49.25 | 47.69 | 48.38 | 17,618 | -0.16(-0.33%) |
Feb 01, 2024 | 48.18 | 48.77 | 47.42 | 48.54 | 21,804 | +0.66(+1.38%) |
Jan 31, 2024 | 48.40 | 48.51 | 47.69 | 47.88 | 9,551 | -0.62(-1.28%) |
Jan 30, 2024 | 48.07 | 48.58 | 47.90 | 48.50 | 17,029 | -0.02(-0.04%) |
Jan 29, 2024 | 47.42 | 49.09 | 47.42 | 48.52 | 30,329 | +1.12(+2.36%) |
Jan 26, 2024 | 49.33 | 49.74 | 46.85 | 47.40 | 28,506 | -2.00(-4.05%) |
Jan 25, 2024 | 50.30 | 50.30 | 48.79 | 49.40 | 14,747 | -0.65(-1.30%) |
Jan 24, 2024 | 49.64 | 50.15 | 48.86 | 50.05 | 17,497 | +1.47(+3.03%) |
Jan 23, 2024 | 50.69 | 50.69 | 47.74 | 48.58 | 40,028 | -1.42(-2.84%) |
Jan 22, 2024 | 48.97 | 50.99 | 48.00 | 50.00 | 53,866 | +1.21(+2.48%) |
Jan 19, 2024 | 46.70 | 49.39 | 45.79 | 48.79 | 38,497 | +1.85(+3.94%) |
Jan 18, 2024 | 45.51 | 47.87 | 44.91 | 46.94 | 30,182 | +0.63(+1.36%) |
Jan 17, 2024 | 44.26 | 47.30 | 44.26 | 46.31 | 30,874 | +0.90(+1.98%) |
Jan 16, 2024 | 43.04 | 45.41 | 42.51 | 45.41 | 32,115 | +2.37(+5.51%) |
Jan 12, 2024 | 41.61 | 43.04 | 41.48 | 43.04 | 11,080 | +1.47(+3.54%) |
Jan 11, 2024 | 41.56 | 42.40 | 40.69 | 41.57 | 21,004 | -0.59(-1.40%) |
Jan 10, 2024 | 42.99 | 42.99 | 41.63 | 42.16 | 11,667 | +0.08(+0.19%) |
Jan 09, 2024 | 43.45 | 43.45 | 41.43 | 42.08 | 24,427 | -1.42(-3.26%) |
Jan 08, 2024 | 42.96 | 43.93 | 41.48 | 43.50 | 26,544 | +1.31(+3.11%) |
Jan 05, 2024 | 42.80 | 43.00 | 41.17 | 42.19 | 24,813 | -0.88(-2.04%) |
Jan 04, 2024 | 42.91 | 43.90 | 42.29 | 43.07 | 21,196 | +0.57(+1.34%) |
Jan 03, 2024 | 43.20 | 43.27 | 42.31 | 42.50 | 17,762 | -0.09(-0.21%) |
Jan 02, 2024 | 42.94 | 44.02 | 42.22 | 42.59 | 22,253 | -0.27(-0.63%) |
Dec 29, 2023 | 43.98 | 44.09 | 42.86 | 42.86 | 10,696 | -1.30(-2.94%) |
Dec 28, 2023 | 44.35 | 44.50 | 43.51 | 44.16 | 10,867 | -0.70(-1.56%) |
Dec 27, 2023 | 43.20 | 44.86 | 43.20 | 44.86 | 12,390 | +1.42(+3.27%) |
Dec 26, 2023 | 42.55 | 43.45 | 42.50 | 43.44 | 11,999 | +1.32(+3.13%) |
Dec 22, 2023 | 42.83 | 43.00 | 41.51 | 42.12 | 8,447 | -0.47(-1.10%) |
Dec 21, 2023 | 43.10 | 43.10 | 40.52 | 42.59 | 16,698 | -0.42(-0.98%) |
Dec 20, 2023 | 41.85 | 43.50 | 41.20 | 43.01 | 11,743 | +1.41(+3.39%) |
Dec 19, 2023 | 41.30 | 42.12 | 40.69 | 41.60 | 7,938 | +1.17(+2.89%) |
Dec 18, 2023 | 41.00 | 41.71 | 39.76 | 40.43 | 11,345 | -0.44(-1.08%) |
Dec 15, 2023 | 39.76 | 41.48 | 39.67 | 40.87 | 9,665 | +0.32(+0.79%) |
Dec 14, 2023 | 41.33 | 41.42 | 40.05 | 40.55 | 15,114 | -0.55(-1.34%) |
Dec 13, 2023 | 39.73 | 42.48 | 39.18 | 41.10 | 53,429 | +1.44(+3.63%) |
Dec 12, 2023 | 39.99 | 40.50 | 39.63 | 39.66 | 9,641 | +0.34(+0.86%) |
Dec 11, 2023 | 40.00 | 40.26 | 39.27 | 39.32 | 8,145 | -0.67(-1.68%) |
Dec 08, 2023 | 40.50 | 40.50 | 39.09 | 39.99 | 5,418 | -0.51(-1.26%) |
Dec 07, 2023 | 40.59 | 40.74 | 39.87 | 40.50 | 6,485 | +0.25(+0.62%) |
Dec 06, 2023 | 39.41 | 40.40 | 38.70 | 40.25 | 12,647 | +0.75(+1.90%) |
Dec 05, 2023 | 39.18 | 39.50 | 37.50 | 39.50 | 16,444 | +0.57(+1.46%) |
Dec 04, 2023 | 35.98 | 38.93 | 35.75 | 38.93 | 29,739 | +3.18(+8.90%) |