Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 43.62 | 43.91 | 43.39 | 43.55 | 683,411 | -0.08(-0.18%) |
Feb 28, 2024 | 43.74 | 44.10 | 43.56 | 43.63 | 402,921 | -0.11(-0.25%) |
Feb 27, 2024 | 44.23 | 44.42 | 43.73 | 43.74 | 360,655 | -0.37(-0.83%) |
Feb 26, 2024 | 45.04 | 45.25 | 43.99 | 44.10 | 478,386 | -1.12(-2.48%) |
Feb 23, 2024 | 44.48 | 45.26 | 44.37 | 45.22 | 384,277 | +0.96(+2.17%) |
Feb 22, 2024 | 44.21 | 44.42 | 44.01 | 44.26 | 681,638 | +0.11(+0.25%) |
Feb 21, 2024 | 43.66 | 44.23 | 43.66 | 44.15 | 482,185 | +0.44(+1.00%) |
Feb 20, 2024 | 43.54 | 43.92 | 43.37 | 43.72 | 673,841 | +0.12(+0.27%) |
Feb 16, 2024 | 44.01 | 44.21 | 43.56 | 43.60 | 694,523 | -0.49(-1.10%) |
Feb 15, 2024 | 44.02 | 44.51 | 43.93 | 44.08 | 617,474 | +0.19(+0.43%) |
Feb 14, 2024 | 43.93 | 44.07 | 43.65 | 43.89 | 482,083 | -0.02(-0.05%) |
Feb 13, 2024 | 44.56 | 44.99 | 43.83 | 43.91 | 770,664 | -1.35(-2.98%) |
Feb 12, 2024 | 44.63 | 45.39 | 44.63 | 45.26 | 345,351 | +0.79(+1.78%) |
Feb 09, 2024 | 44.24 | 44.52 | 43.89 | 44.47 | 390,108 | +0.42(+0.95%) |
Feb 08, 2024 | 43.55 | 44.12 | 43.43 | 44.05 | 414,328 | +0.37(+0.84%) |
Feb 07, 2024 | 44.27 | 44.27 | 43.21 | 43.69 | 586,311 | -0.34(-0.77%) |
Feb 06, 2024 | 44.25 | 44.37 | 43.83 | 44.02 | 660,638 | -0.32(-0.72%) |
Feb 05, 2024 | 44.35 | 44.67 | 43.83 | 44.34 | 672,969 | -0.54(-1.19%) |
Feb 02, 2024 | 45.75 | 45.75 | 44.58 | 44.88 | 671,456 | -1.11(-2.42%) |
Feb 01, 2024 | 46.01 | 46.20 | 44.88 | 45.99 | 1,002,532 | +0.43(+0.94%) |
Jan 31, 2024 | 46.73 | 47.11 | 45.09 | 45.56 | 1,582,851 | +2.28(+5.27%) |
Jan 30, 2024 | 43.15 | 43.55 | 42.73 | 43.28 | 573,355 | +0.10(+0.23%) |
Jan 29, 2024 | 43.30 | 43.30 | 42.70 | 43.18 | 628,557 | -0.26(-0.59%) |
Jan 26, 2024 | 43.85 | 44.13 | 43.35 | 43.44 | 552,325 | -0.18(-0.41%) |
Jan 25, 2024 | 43.74 | 43.84 | 43.19 | 43.62 | 391,881 | +0.53(+1.22%) |
Jan 24, 2024 | 43.75 | 43.75 | 43.00 | 43.09 | 509,241 | -0.42(-0.96%) |
Jan 23, 2024 | 43.57 | 43.88 | 43.29 | 43.51 | 670,094 | +0.33(+0.76%) |
Jan 22, 2024 | 42.85 | 43.25 | 42.78 | 43.18 | 277,478 | +0.39(+0.90%) |
Jan 19, 2024 | 42.56 | 42.83 | 42.07 | 42.79 | 306,108 | +0.49(+1.15%) |
Jan 18, 2024 | 42.40 | 42.45 | 41.94 | 42.31 | 363,898 | -0.19(-0.44%) |
Jan 17, 2024 | 42.15 | 42.52 | 42.08 | 42.50 | 377,089 | -0.02(-0.05%) |
Jan 16, 2024 | 42.84 | 42.84 | 42.39 | 42.52 | 296,972 | -0.56(-1.29%) |
Jan 12, 2024 | 43.74 | 43.82 | 42.89 | 43.07 | 334,116 | -0.27(-0.62%) |
Jan 11, 2024 | 43.62 | 43.90 | 43.26 | 43.34 | 499,977 | -0.25(-0.57%) |
Jan 10, 2024 | 43.75 | 43.94 | 43.55 | 43.59 | 279,297 | -0.43(-0.97%) |
Jan 09, 2024 | 44.16 | 44.23 | 43.86 | 44.01 | 269,346 | -0.42(-0.94%) |
Jan 08, 2024 | 44.20 | 44.66 | 44.16 | 44.43 | 333,823 | -0.01(-0.02%) |
Jan 05, 2024 | 43.79 | 44.95 | 43.65 | 44.44 | 701,614 | +0.40(+0.90%) |
Jan 04, 2024 | 43.58 | 44.20 | 43.54 | 44.04 | 448,275 | +0.36(+0.82%) |
Jan 03, 2024 | 44.21 | 44.26 | 43.35 | 43.69 | 495,414 | -1.28(-2.85%) |
Jan 02, 2024 | 44.58 | 45.44 | 44.58 | 44.97 | 294,288 | +0.09(+0.20%) |
Dec 29, 2023 | 45.15 | 45.31 | 44.83 | 44.88 | 338,621 | -0.36(-0.79%) |
Dec 28, 2023 | 45.39 | 45.51 | 44.99 | 45.23 | 340,073 | -0.16(-0.35%) |
Dec 27, 2023 | 45.33 | 45.73 | 45.17 | 45.39 | 389,925 | -0.03(-0.07%) |
Dec 26, 2023 | 45.09 | 45.80 | 45.02 | 45.42 | 328,804 | +0.34(+0.75%) |
Dec 22, 2023 | 45.02 | 45.43 | 44.70 | 45.08 | 380,281 | +0.17(+0.38%) |
Dec 21, 2023 | 44.59 | 45.03 | 44.48 | 44.92 | 440,537 | +0.67(+1.52%) |
Dec 20, 2023 | 44.59 | 44.84 | 44.18 | 44.24 | 557,612 | -0.34(-0.76%) |
Dec 19, 2023 | 44.54 | 45.07 | 44.37 | 44.58 | 589,175 | +0.36(+0.81%) |
Dec 18, 2023 | 44.07 | 44.28 | 43.72 | 44.22 | 583,261 | +0.37(+0.84%) |
Dec 15, 2023 | 44.40 | 44.42 | 43.48 | 43.85 | 1,895,980 | -0.24(-0.54%) |
Dec 14, 2023 | 43.82 | 44.32 | 43.65 | 44.09 | 650,870 | +0.95(+2.21%) |
Dec 13, 2023 | 41.48 | 43.38 | 41.43 | 43.14 | 689,743 | +1.62(+3.89%) |
Dec 12, 2023 | 41.89 | 41.89 | 41.30 | 41.52 | 561,119 | -0.46(-1.09%) |
Dec 11, 2023 | 41.83 | 42.11 | 41.69 | 41.98 | 406,279 | +0.01(+0.02%) |
Dec 08, 2023 | 42.31 | 42.53 | 41.92 | 41.97 | 404,417 | -0.52(-1.21%) |
Dec 07, 2023 | 42.24 | 42.49 | 41.97 | 42.49 | 238,487 | +0.21(+0.49%) |
Dec 06, 2023 | 42.09 | 42.93 | 42.03 | 42.28 | 490,736 | +0.29(+0.68%) |
Dec 05, 2023 | 42.78 | 42.78 | 41.82 | 41.99 | 408,616 | -1.01(-2.35%) |
Dec 04, 2023 | 42.28 | 43.00 | 42.28 | 43.00 | 688,665 | +0.51(+1.19%) |