Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 46.36 | 46.75 | 45.89 | 46.28 | 1,068,310 | +0.34(+0.75%) |
Feb 28, 2024 | 45.43 | 46.01 | 45.43 | 45.94 | 870,373 | +0.27(+0.60%) |
Feb 27, 2024 | 45.50 | 45.82 | 45.38 | 45.66 | 1,021,791 | +0.45(+1.00%) |
Feb 26, 2024 | 45.49 | 46.02 | 45.13 | 45.21 | 683,745 | -0.32(-0.71%) |
Feb 23, 2024 | 45.61 | 46.44 | 45.52 | 45.53 | 1,046,410 | -0.03(-0.06%) |
Feb 22, 2024 | 45.50 | 45.86 | 45.15 | 45.56 | 1,059,701 | +0.17(+0.37%) |
Feb 21, 2024 | 46.10 | 46.49 | 45.31 | 45.40 | 1,184,020 | -0.88(-1.91%) |
Feb 20, 2024 | 45.09 | 46.39 | 44.98 | 46.28 | 1,405,434 | +0.69(+1.50%) |
Feb 16, 2024 | 45.30 | 46.51 | 45.07 | 45.59 | 1,295,805 | -0.12(-0.26%) |
Feb 15, 2024 | 45.08 | 45.75 | 44.90 | 45.71 | 1,337,308 | +0.97(+2.17%) |
Feb 14, 2024 | 44.25 | 44.92 | 43.51 | 44.74 | 1,382,196 | +1.02(+2.33%) |
Feb 13, 2024 | 43.57 | 44.10 | 43.25 | 43.72 | 1,237,839 | -0.84(-1.89%) |
Feb 12, 2024 | 43.12 | 44.71 | 43.12 | 44.57 | 1,188,172 | +1.61(+3.75%) |
Feb 09, 2024 | 42.60 | 43.28 | 42.43 | 42.96 | 1,153,106 | +0.83(+1.98%) |
Feb 08, 2024 | 42.46 | 42.94 | 41.27 | 42.12 | 1,878,548 | -0.92(-2.14%) |
Feb 07, 2024 | 44.95 | 45.39 | 42.47 | 43.04 | 2,663,373 | -2.47(-5.42%) |
Feb 06, 2024 | 45.14 | 45.81 | 45.02 | 45.51 | 1,364,612 | +0.17(+0.38%) |
Feb 05, 2024 | 45.17 | 45.87 | 44.79 | 45.34 | 1,446,677 | -0.26(-0.57%) |
Feb 02, 2024 | 45.44 | 45.88 | 45.22 | 45.60 | 436,708 | -0.33(-0.71%) |
Feb 01, 2024 | 45.85 | 46.27 | 44.70 | 45.92 | 849,729 | +0.26(+0.57%) |
Jan 31, 2024 | 46.65 | 47.21 | 45.65 | 45.66 | 935,053 | -1.28(-2.72%) |
Jan 30, 2024 | 46.80 | 46.99 | 46.63 | 46.94 | 759,162 | +0.14(+0.31%) |
Jan 29, 2024 | 46.52 | 46.89 | 46.28 | 46.79 | 599,233 | +0.30(+0.64%) |
Jan 26, 2024 | 45.77 | 46.68 | 45.77 | 46.50 | 825,701 | +0.91(+2.00%) |
Jan 25, 2024 | 45.09 | 45.63 | 44.89 | 45.59 | 1,215,862 | +0.81(+1.80%) |
Jan 24, 2024 | 45.08 | 45.34 | 44.61 | 44.78 | 878,595 | +0.11(+0.24%) |
Jan 23, 2024 | 44.54 | 44.77 | 44.14 | 44.67 | 973,102 | +0.31(+0.69%) |
Jan 22, 2024 | 43.65 | 44.84 | 43.65 | 44.37 | 1,012,989 | +1.13(+2.62%) |
Jan 19, 2024 | 42.83 | 43.43 | 42.13 | 43.24 | 1,118,011 | +0.72(+1.69%) |
Jan 18, 2024 | 43.52 | 43.52 | 41.89 | 42.52 | 2,333,591 | -1.01(-2.31%) |
Jan 17, 2024 | 44.46 | 44.82 | 43.11 | 43.52 | 2,047,489 | -1.82(-4.02%) |
Jan 16, 2024 | 45.89 | 46.02 | 45.08 | 45.35 | 916,551 | -0.88(-1.91%) |
Jan 12, 2024 | 47.97 | 47.98 | 46.14 | 46.23 | 998,902 | -1.50(-3.14%) |
Jan 11, 2024 | 47.58 | 47.80 | 47.06 | 47.73 | 1,112,534 | -0.11(-0.22%) |
Jan 10, 2024 | 47.71 | 47.93 | 47.33 | 47.83 | 1,043,287 | +0.61(+1.30%) |
Jan 09, 2024 | 46.63 | 47.22 | 46.51 | 47.22 | 693,041 | -0.08(-0.16%) |
Jan 08, 2024 | 47.18 | 47.59 | 46.86 | 47.29 | 729,803 | +0.34(+0.71%) |
Jan 05, 2024 | 45.87 | 47.36 | 45.37 | 46.96 | 962,498 | +0.93(+2.02%) |
Jan 04, 2024 | 46.37 | 46.71 | 45.97 | 46.03 | 782,822 | -0.29(-0.62%) |
Jan 03, 2024 | 46.80 | 46.91 | 45.91 | 46.31 | 835,732 | -1.07(-2.27%) |
Jan 02, 2024 | 46.72 | 47.75 | 46.54 | 47.39 | 715,676 | +0.19(+0.41%) |
Dec 29, 2023 | 47.56 | 47.86 | 47.08 | 47.20 | 551,982 | -0.62(-1.30%) |
Dec 28, 2023 | 47.44 | 47.86 | 47.30 | 47.82 | 444,659 | +0.14(+0.30%) |
Dec 27, 2023 | 47.44 | 47.74 | 47.23 | 47.68 | 483,093 | +0.24(+0.51%) |
Dec 26, 2023 | 46.94 | 47.79 | 46.71 | 47.44 | 616,718 | +0.41(+0.88%) |
Dec 22, 2023 | 47.59 | 47.78 | 46.76 | 47.02 | 374,813 | -0.35(-0.75%) |
Dec 21, 2023 | 47.13 | 47.39 | 46.68 | 47.38 | 824,031 | +0.75(+1.60%) |
Dec 20, 2023 | 47.22 | 47.73 | 46.61 | 46.63 | 605,818 | -0.67(-1.42%) |
Dec 19, 2023 | 46.86 | 47.69 | 46.66 | 47.30 | 1,224,536 | +0.59(+1.25%) |
Dec 18, 2023 | 46.59 | 47.06 | 46.38 | 46.72 | 1,166,993 | +0.24(+0.52%) |
Dec 15, 2023 | 46.28 | 46.67 | 45.82 | 46.48 | 1,417,459 | +0.20(+0.44%) |
Dec 14, 2023 | 45.64 | 46.87 | 45.41 | 46.28 | 1,464,000 | +1.57(+3.52%) |
Dec 13, 2023 | 42.95 | 45.00 | 42.82 | 44.70 | 1,382,318 | +1.69(+3.93%) |
Dec 12, 2023 | 42.36 | 43.44 | 42.14 | 43.02 | 795,383 | +0.51(+1.20%) |
Dec 11, 2023 | 43.37 | 43.56 | 42.50 | 42.51 | 896,731 | -0.88(-2.03%) |
Dec 08, 2023 | 42.91 | 43.46 | 42.83 | 43.39 | 1,128,344 | +0.25(+0.58%) |
Dec 07, 2023 | 41.97 | 43.15 | 41.93 | 43.14 | 2,150,348 | +1.44(+3.45%) |
Dec 06, 2023 | 41.87 | 42.55 | 41.50 | 41.70 | 1,340,844 | +0.27(+0.65%) |
Dec 05, 2023 | 41.20 | 41.76 | 41.13 | 41.43 | 1,891,407 | -0.18(-0.44%) |
Dec 04, 2023 | 41.41 | 42.07 | 41.26 | 41.61 | 1,470,396 | +0.05(+0.12%) |