Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 43.52 | 43.67 | 43.02 | 43.22 | 529,517 | -0.13(-0.29%) |
Feb 28, 2024 | 43.76 | 43.76 | 43.14 | 43.35 | 309,430 | -0.61(-1.38%) |
Feb 27, 2024 | 44.17 | 44.17 | 43.77 | 43.95 | 303,940 | -0.02(-0.04%) |
Feb 26, 2024 | 44.65 | 44.65 | 43.76 | 43.97 | 331,737 | -0.73(-1.64%) |
Feb 23, 2024 | 44.81 | 44.83 | 44.41 | 44.71 | 197,076 | -0.03(-0.07%) |
Feb 22, 2024 | 44.39 | 44.80 | 44.39 | 44.74 | 328,898 | +0.41(+0.92%) |
Feb 21, 2024 | 44.49 | 44.59 | 44.07 | 44.33 | 254,937 | -0.12(-0.26%) |
Feb 20, 2024 | 44.49 | 44.74 | 44.38 | 44.44 | 327,521 | -0.12(-0.26%) |
Feb 16, 2024 | 44.17 | 44.75 | 44.03 | 44.56 | 374,085 | +0.14(+0.31%) |
Feb 15, 2024 | 44.20 | 44.67 | 44.12 | 44.42 | 303,364 | +0.45(+1.02%) |
Feb 14, 2024 | 43.28 | 43.98 | 43.28 | 43.97 | 597,964 | +0.75(+1.74%) |
Feb 13, 2024 | 43.86 | 43.87 | 42.84 | 43.22 | 481,116 | -1.14(-2.57%) |
Feb 12, 2024 | 44.36 | 44.91 | 44.24 | 44.36 | 485,321 | -0.17(-0.37%) |
Feb 09, 2024 | 44.90 | 45.15 | 44.32 | 44.53 | 345,622 | -0.20(-0.44%) |
Feb 08, 2024 | 44.96 | 45.28 | 44.57 | 44.73 | 443,800 | -0.56(-1.23%) |
Feb 07, 2024 | 45.74 | 45.74 | 45.20 | 45.28 | 315,281 | -0.22(-0.49%) |
Feb 06, 2024 | 45.44 | 45.72 | 45.21 | 45.51 | 251,707 | +0.05(+0.11%) |
Feb 05, 2024 | 45.86 | 45.86 | 45.09 | 45.46 | 468,944 | -0.72(-1.56%) |
Feb 02, 2024 | 46.09 | 46.36 | 45.39 | 46.18 | 618,348 | +0.06(+0.13%) |
Feb 01, 2024 | 46.09 | 46.94 | 45.91 | 46.12 | 663,464 | +0.53(+1.16%) |
Jan 31, 2024 | 46.10 | 46.36 | 45.49 | 45.59 | 480,812 | -0.57(-1.23%) |
Jan 30, 2024 | 46.32 | 46.66 | 46.10 | 46.16 | 300,189 | -0.44(-0.94%) |
Jan 29, 2024 | 46.30 | 46.71 | 45.73 | 46.60 | 311,912 | +0.29(+0.63%) |
Jan 26, 2024 | 46.17 | 46.48 | 46.17 | 46.31 | 285,713 | +0.19(+0.40%) |
Jan 25, 2024 | 46.46 | 46.54 | 45.92 | 46.12 | 326,780 | -0.08(-0.17%) |
Jan 24, 2024 | 46.73 | 47.04 | 46.17 | 46.20 | 426,511 | -0.35(-0.75%) |
Jan 23, 2024 | 46.31 | 46.66 | 46.07 | 46.55 | 338,453 | +0.35(+0.76%) |
Jan 22, 2024 | 46.49 | 46.77 | 46.13 | 46.20 | 354,650 | -0.29(-0.63%) |
Jan 19, 2024 | 45.99 | 46.70 | 45.75 | 46.49 | 395,545 | +0.59(+1.28%) |
Jan 18, 2024 | 45.81 | 46.08 | 45.73 | 45.91 | 599,050 | +0.07(+0.15%) |
Jan 17, 2024 | 45.91 | 46.05 | 45.50 | 45.84 | 563,786 | -0.58(-1.24%) |
Jan 16, 2024 | 45.96 | 46.65 | 45.77 | 46.41 | 417,869 | +0.19(+0.40%) |
Jan 12, 2024 | 46.71 | 46.93 | 46.20 | 46.23 | 227,831 | +0.04(+0.08%) |
Jan 11, 2024 | 46.32 | 46.36 | 45.75 | 46.19 | 367,803 | -0.14(-0.29%) |
Jan 10, 2024 | 46.11 | 46.39 | 45.91 | 46.33 | 326,225 | +0.30(+0.66%) |
Jan 09, 2024 | 45.88 | 46.12 | 45.56 | 46.02 | 328,811 | -0.07(-0.15%) |
Jan 08, 2024 | 45.57 | 46.16 | 45.57 | 46.09 | 393,701 | +0.42(+0.92%) |
Jan 05, 2024 | 45.48 | 46.20 | 45.43 | 45.67 | 307,079 | +0.24(+0.54%) |
Jan 04, 2024 | 45.38 | 45.54 | 44.75 | 45.43 | 327,407 | -0.13(-0.28%) |
Jan 03, 2024 | 45.45 | 45.63 | 45.04 | 45.56 | 318,640 | +0.15(+0.32%) |
Jan 02, 2024 | 45.25 | 45.56 | 45.02 | 45.41 | 573,032 | -0.28(-0.62%) |
Dec 29, 2023 | 45.63 | 45.92 | 45.38 | 45.69 | 303,873 | +0.08(+0.17%) |
Dec 28, 2023 | 45.53 | 45.70 | 45.27 | 45.61 | 318,240 | +0.00(+0.00%) |
Dec 27, 2023 | 45.46 | 45.83 | 45.22 | 45.61 | 333,760 | +0.10(+0.21%) |
Dec 26, 2023 | 44.98 | 45.54 | 44.97 | 45.52 | 132,643 | +0.60(+1.33%) |
Dec 22, 2023 | 45.44 | 45.81 | 44.77 | 44.92 | 444,014 | -0.46(-1.01%) |
Dec 21, 2023 | 45.15 | 45.54 | 45.15 | 45.38 | 384,120 | +0.46(+1.02%) |
Dec 20, 2023 | 44.75 | 45.44 | 44.71 | 44.92 | 585,532 | +0.21(+0.48%) |
Dec 19, 2023 | 44.25 | 44.84 | 44.25 | 44.71 | 451,597 | +0.62(+1.42%) |
Dec 18, 2023 | 44.02 | 44.28 | 43.78 | 44.08 | 514,521 | +0.27(+0.62%) |
Dec 15, 2023 | 44.71 | 44.92 | 43.58 | 43.81 | 579,017 | -1.04(-2.33%) |
Dec 14, 2023 | 45.33 | 45.50 | 44.68 | 44.85 | 410,031 | -0.32(-0.71%) |
Dec 13, 2023 | 44.21 | 45.41 | 44.08 | 45.17 | 465,756 | +0.89(+2.01%) |
Dec 12, 2023 | 44.52 | 44.82 | 43.87 | 44.29 | 290,188 | -0.07(-0.15%) |
Dec 11, 2023 | 44.33 | 44.53 | 43.98 | 44.35 | 475,007 | -0.03(-0.07%) |
Dec 08, 2023 | 44.50 | 44.50 | 43.91 | 44.38 | 240,574 | -0.08(-0.18%) |
Dec 07, 2023 | 44.15 | 44.60 | 43.76 | 44.46 | 437,377 | +0.47(+1.06%) |
Dec 06, 2023 | 43.65 | 44.51 | 43.65 | 43.99 | 453,077 | +0.77(+1.79%) |
Dec 05, 2023 | 43.04 | 43.67 | 42.98 | 43.22 | 473,032 | -0.05(-0.11%) |
Dec 04, 2023 | 42.41 | 43.40 | 42.35 | 43.27 | 630,182 | +0.15(+0.36%) |