Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 43.25 | 44.11 | 43.21 | 43.98 | 109,836 | +1.33(+3.12%) |
Feb 28, 2024 | 43.35 | 43.85 | 42.65 | 42.65 | 46,113 | -0.86(-1.98%) |
Feb 27, 2024 | 44.00 | 44.00 | 43.33 | 43.51 | 60,306 | -0.12(-0.28%) |
Feb 26, 2024 | 42.97 | 43.90 | 42.97 | 43.63 | 87,714 | +0.30(+0.69%) |
Feb 23, 2024 | 43.07 | 43.75 | 42.54 | 43.33 | 66,118 | +0.64(+1.50%) |
Feb 22, 2024 | 42.91 | 43.16 | 41.88 | 42.69 | 101,739 | -0.60(-1.39%) |
Feb 21, 2024 | 42.05 | 43.48 | 41.97 | 43.29 | 78,102 | +1.28(+3.05%) |
Feb 20, 2024 | 43.36 | 43.42 | 41.98 | 42.01 | 85,580 | -2.05(-4.65%) |
Feb 16, 2024 | 44.18 | 44.29 | 43.71 | 44.06 | 86,318 | -0.28(-0.63%) |
Feb 15, 2024 | 43.34 | 44.34 | 42.88 | 44.34 | 104,756 | +1.03(+2.38%) |
Feb 14, 2024 | 42.73 | 43.35 | 42.24 | 43.31 | 98,051 | +1.17(+2.78%) |
Feb 13, 2024 | 43.75 | 44.27 | 41.97 | 42.14 | 108,476 | -2.16(-4.88%) |
Feb 12, 2024 | 44.41 | 44.81 | 44.25 | 44.30 | 93,956 | +0.59(+1.35%) |
Feb 09, 2024 | 43.13 | 43.78 | 43.10 | 43.71 | 72,863 | +0.46(+1.06%) |
Feb 08, 2024 | 42.73 | 43.28 | 42.41 | 43.25 | 101,544 | +1.19(+2.83%) |
Feb 07, 2024 | 41.43 | 42.66 | 41.31 | 42.06 | 86,928 | +1.05(+2.56%) |
Feb 06, 2024 | 40.88 | 41.52 | 40.72 | 41.01 | 69,368 | +0.10(+0.24%) |
Feb 05, 2024 | 40.94 | 41.06 | 40.18 | 40.91 | 118,992 | -0.37(-0.90%) |
Feb 02, 2024 | 41.44 | 41.67 | 40.77 | 41.28 | 85,756 | -0.65(-1.55%) |
Feb 01, 2024 | 42.01 | 43.11 | 41.50 | 41.93 | 104,780 | +0.54(+1.30%) |
Jan 31, 2024 | 42.51 | 42.67 | 41.38 | 41.39 | 89,868 | -1.24(-2.91%) |
Jan 30, 2024 | 42.00 | 42.81 | 41.62 | 42.63 | 117,771 | +0.39(+0.92%) |
Jan 29, 2024 | 42.05 | 42.57 | 41.44 | 42.24 | 115,144 | +0.36(+0.86%) |
Jan 26, 2024 | 41.79 | 42.59 | 41.70 | 41.88 | 88,572 | +0.31(+0.75%) |
Jan 25, 2024 | 42.55 | 42.57 | 41.50 | 41.57 | 98,483 | -0.41(-0.98%) |
Jan 24, 2024 | 42.50 | 42.97 | 41.54 | 41.98 | 159,242 | -0.02(-0.05%) |
Jan 23, 2024 | 44.25 | 44.53 | 41.98 | 42.00 | 159,339 | -2.24(-5.06%) |
Jan 22, 2024 | 43.77 | 44.79 | 43.77 | 44.24 | 110,841 | +0.38(+0.87%) |
Jan 19, 2024 | 44.59 | 44.59 | 43.56 | 43.86 | 196,633 | -0.61(-1.37%) |
Jan 18, 2024 | 44.92 | 44.96 | 44.19 | 44.47 | 98,763 | -0.15(-0.34%) |
Jan 17, 2024 | 44.51 | 45.02 | 44.09 | 44.62 | 120,919 | -0.31(-0.69%) |
Jan 16, 2024 | 45.01 | 45.70 | 44.71 | 44.93 | 126,118 | -0.04(-0.09%) |
Jan 12, 2024 | 44.41 | 45.10 | 43.51 | 44.97 | 212,092 | +1.28(+2.93%) |
Jan 11, 2024 | 45.00 | 45.00 | 43.63 | 43.69 | 203,430 | -1.16(-2.59%) |
Jan 10, 2024 | 45.93 | 45.93 | 44.69 | 44.85 | 164,301 | -0.90(-1.97%) |
Jan 09, 2024 | 46.02 | 46.03 | 44.52 | 45.75 | 116,286 | -0.47(-1.02%) |
Jan 08, 2024 | 46.87 | 47.12 | 46.16 | 46.22 | 113,788 | -0.81(-1.72%) |
Jan 05, 2024 | 47.14 | 47.48 | 46.64 | 47.03 | 123,688 | -0.12(-0.25%) |
Jan 04, 2024 | 46.65 | 47.46 | 46.65 | 47.15 | 104,500 | +0.13(+0.28%) |
Jan 03, 2024 | 46.84 | 47.82 | 46.35 | 47.02 | 118,753 | +0.09(+0.19%) |
Jan 02, 2024 | 47.17 | 48.12 | 46.76 | 46.93 | 178,477 | -0.37(-0.78%) |
Dec 29, 2023 | 47.85 | 48.07 | 47.03 | 47.30 | 150,904 | -0.60(-1.25%) |
Dec 28, 2023 | 48.18 | 48.37 | 47.70 | 47.90 | 90,576 | -0.29(-0.60%) |
Dec 27, 2023 | 48.54 | 48.91 | 47.91 | 48.19 | 74,779 | +0.02(+0.04%) |
Dec 26, 2023 | 48.07 | 48.61 | 47.74 | 48.17 | 96,220 | +0.38(+0.80%) |
Dec 22, 2023 | 48.14 | 48.14 | 47.34 | 47.79 | 143,960 | +0.43(+0.91%) |
Dec 21, 2023 | 47.48 | 47.96 | 46.27 | 47.36 | 107,335 | +0.71(+1.52%) |
Dec 20, 2023 | 47.57 | 48.22 | 46.65 | 46.65 | 165,946 | -0.91(-1.91%) |
Dec 19, 2023 | 45.68 | 47.66 | 45.61 | 47.56 | 273,866 | +2.77(+6.18%) |
Dec 18, 2023 | 44.70 | 45.13 | 44.42 | 44.79 | 123,243 | +0.89(+2.03%) |
Dec 15, 2023 | 44.27 | 44.62 | 43.26 | 43.90 | 765,742 | -0.24(-0.54%) |
Dec 14, 2023 | 42.49 | 44.22 | 42.07 | 44.14 | 180,808 | +2.21(+5.27%) |
Dec 13, 2023 | 41.07 | 42.24 | 40.05 | 41.93 | 158,299 | +1.16(+2.85%) |
Dec 12, 2023 | 41.70 | 41.70 | 40.35 | 40.77 | 166,035 | -0.71(-1.71%) |
Dec 11, 2023 | 42.11 | 42.57 | 40.68 | 41.48 | 128,308 | -0.93(-2.19%) |
Dec 08, 2023 | 41.54 | 42.63 | 41.03 | 42.41 | 85,969 | +1.20(+2.91%) |
Dec 07, 2023 | 41.48 | 42.09 | 40.78 | 41.21 | 106,955 | -0.52(-1.25%) |
Dec 06, 2023 | 43.34 | 43.63 | 41.33 | 41.73 | 123,115 | -1.23(-2.86%) |
Dec 05, 2023 | 45.05 | 45.05 | 42.50 | 42.96 | 156,155 | -2.09(-4.64%) |
Dec 04, 2023 | 46.85 | 47.18 | 45.04 | 45.05 | 135,519 | -2.11(-4.47%) |