Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 44.90 | 44.95 | 44.30 | 44.64 | 251,091 | -0.22(-0.49%) |
Feb 28, 2024 | 44.04 | 44.95 | 43.62 | 44.86 | 197,070 | +0.74(+1.67%) |
Feb 27, 2024 | 44.67 | 44.96 | 43.92 | 44.13 | 209,998 | -0.26(-0.58%) |
Feb 26, 2024 | 43.74 | 44.48 | 43.62 | 44.39 | 168,270 | +0.18(+0.41%) |
Feb 23, 2024 | 43.57 | 44.51 | 43.42 | 44.21 | 230,144 | +0.34(+0.77%) |
Feb 22, 2024 | 43.81 | 44.19 | 43.53 | 43.87 | 286,850 | +0.30(+0.69%) |
Feb 21, 2024 | 41.82 | 43.72 | 41.17 | 43.57 | 740,263 | +1.78(+4.26%) |
Feb 20, 2024 | 44.46 | 44.48 | 41.77 | 41.79 | 1,084,871 | -5.06(-10.80%) |
Feb 16, 2024 | 46.73 | 47.17 | 46.30 | 46.85 | 182,017 | +0.28(+0.60%) |
Feb 15, 2024 | 45.11 | 46.57 | 44.96 | 46.57 | 497,414 | +1.63(+3.63%) |
Feb 14, 2024 | 45.10 | 45.42 | 44.83 | 44.93 | 246,453 | +0.48(+1.08%) |
Feb 13, 2024 | 46.23 | 46.23 | 44.05 | 44.46 | 436,795 | -1.93(-4.16%) |
Feb 12, 2024 | 45.89 | 46.76 | 45.87 | 46.39 | 599,528 | +0.59(+1.28%) |
Feb 09, 2024 | 45.77 | 46.02 | 45.35 | 45.80 | 362,515 | +0.03(+0.07%) |
Feb 08, 2024 | 45.21 | 46.79 | 45.01 | 45.77 | 283,789 | +1.03(+2.29%) |
Feb 07, 2024 | 44.35 | 44.92 | 44.12 | 44.74 | 160,584 | +0.37(+0.83%) |
Feb 06, 2024 | 44.46 | 45.09 | 44.32 | 44.38 | 266,512 | +0.07(+0.16%) |
Feb 05, 2024 | 45.30 | 45.30 | 43.96 | 44.31 | 369,613 | -1.63(-3.55%) |
Feb 02, 2024 | 45.66 | 46.53 | 44.71 | 45.94 | 300,100 | +0.16(+0.35%) |
Feb 01, 2024 | 45.80 | 47.20 | 45.21 | 45.78 | 868,244 | +1.65(+3.75%) |
Jan 31, 2024 | 45.22 | 45.22 | 43.95 | 44.13 | 331,939 | -1.15(-2.55%) |
Jan 30, 2024 | 44.84 | 45.62 | 44.84 | 45.28 | 104,141 | +0.03(+0.07%) |
Jan 29, 2024 | 45.25 | 45.38 | 44.60 | 45.25 | 147,069 | -0.13(-0.29%) |
Jan 26, 2024 | 45.66 | 46.17 | 45.28 | 45.38 | 97,627 | -0.37(-0.81%) |
Jan 25, 2024 | 45.60 | 45.84 | 44.90 | 45.75 | 226,505 | +0.71(+1.57%) |
Jan 24, 2024 | 45.77 | 45.88 | 44.98 | 45.04 | 117,896 | -0.37(-0.81%) |
Jan 23, 2024 | 44.23 | 45.58 | 44.23 | 45.41 | 201,428 | +1.24(+2.82%) |
Jan 22, 2024 | 43.60 | 44.46 | 43.45 | 44.17 | 205,057 | +0.38(+0.86%) |
Jan 19, 2024 | 43.26 | 43.96 | 43.15 | 43.79 | 147,829 | +0.47(+1.08%) |
Jan 18, 2024 | 43.59 | 43.59 | 42.60 | 43.32 | 358,918 | +0.07(+0.16%) |
Jan 17, 2024 | 43.53 | 43.73 | 43.21 | 43.25 | 216,650 | -1.00(-2.25%) |
Jan 16, 2024 | 45.22 | 45.70 | 44.04 | 44.25 | 190,317 | -1.04(-2.29%) |
Jan 12, 2024 | 45.69 | 45.89 | 44.73 | 45.28 | 203,934 | +0.32(+0.71%) |
Jan 11, 2024 | 44.80 | 45.18 | 44.22 | 44.96 | 163,773 | +0.22(+0.49%) |
Jan 10, 2024 | 45.12 | 45.12 | 44.26 | 44.74 | 159,767 | -0.42(-0.93%) |
Jan 09, 2024 | 45.60 | 45.78 | 44.77 | 45.16 | 192,700 | -0.49(-1.07%) |
Jan 08, 2024 | 46.52 | 46.52 | 44.98 | 45.65 | 259,197 | -0.73(-1.57%) |
Jan 05, 2024 | 45.54 | 46.58 | 45.04 | 46.38 | 291,828 | +0.95(+2.08%) |
Jan 04, 2024 | 46.07 | 46.41 | 45.13 | 45.43 | 141,231 | -0.61(-1.32%) |
Jan 03, 2024 | 46.71 | 46.71 | 45.92 | 46.04 | 196,666 | -0.99(-2.10%) |
Jan 02, 2024 | 46.85 | 47.49 | 46.59 | 47.02 | 242,153 | -0.13(-0.27%) |
Dec 29, 2023 | 47.61 | 47.79 | 47.03 | 47.15 | 151,972 | -0.65(-1.35%) |
Dec 28, 2023 | 48.29 | 48.48 | 47.60 | 47.80 | 186,941 | -0.52(-1.07%) |
Dec 27, 2023 | 48.54 | 48.61 | 47.96 | 48.32 | 331,123 | -0.27(-0.55%) |
Dec 26, 2023 | 49.16 | 49.26 | 48.59 | 48.59 | 174,019 | -0.02(-0.04%) |
Dec 22, 2023 | 47.79 | 48.68 | 47.79 | 48.61 | 239,402 | +0.74(+1.54%) |
Dec 21, 2023 | 47.79 | 48.40 | 47.59 | 47.87 | 270,324 | +0.29(+0.61%) |
Dec 20, 2023 | 48.29 | 48.58 | 47.48 | 47.58 | 223,602 | -0.64(-1.33%) |
Dec 19, 2023 | 47.17 | 48.35 | 47.17 | 48.22 | 217,562 | +1.43(+3.05%) |
Dec 18, 2023 | 46.40 | 47.57 | 45.80 | 46.80 | 298,911 | +0.87(+1.89%) |
Dec 15, 2023 | 45.39 | 46.06 | 45.06 | 45.93 | 353,402 | +0.60(+1.32%) |
Dec 14, 2023 | 44.46 | 46.01 | 44.20 | 45.33 | 584,377 | +1.66(+3.80%) |
Dec 13, 2023 | 42.38 | 43.75 | 42.05 | 43.67 | 291,953 | +1.29(+3.04%) |
Dec 12, 2023 | 42.99 | 42.99 | 42.04 | 42.39 | 249,553 | -0.69(-1.61%) |
Dec 11, 2023 | 42.11 | 43.13 | 42.11 | 43.08 | 144,155 | +0.71(+1.69%) |
Dec 08, 2023 | 42.14 | 42.70 | 41.87 | 42.37 | 119,722 | +0.62(+1.50%) |
Dec 07, 2023 | 41.84 | 42.34 | 41.43 | 41.74 | 302,581 | -0.07(-0.17%) |
Dec 06, 2023 | 41.97 | 42.69 | 41.69 | 41.81 | 248,009 | -0.17(-0.40%) |
Dec 05, 2023 | 42.63 | 42.63 | 41.98 | 41.98 | 111,709 | -0.94(-2.19%) |
Dec 04, 2023 | 42.57 | 43.14 | 42.17 | 42.92 | 135,433 | +0.13(+0.30%) |