Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 41.70 | 42.45 | 40.81 | 41.97 | 57,547 | +0.80(+1.94%) |
Feb 28, 2024 | 42.26 | 42.70 | 41.12 | 41.17 | 30,655 | -1.43(-3.36%) |
Feb 27, 2024 | 42.53 | 43.49 | 42.24 | 42.60 | 43,106 | +0.40(+0.95%) |
Feb 26, 2024 | 42.11 | 43.07 | 41.93 | 42.20 | 61,284 | -0.19(-0.45%) |
Feb 23, 2024 | 41.70 | 44.08 | 41.26 | 42.39 | 73,400 | +0.56(+1.34%) |
Feb 22, 2024 | 43.31 | 43.82 | 41.01 | 41.83 | 94,634 | -1.48(-3.42%) |
Feb 21, 2024 | 44.55 | 44.55 | 42.64 | 43.31 | 58,907 | -1.59(-3.54%) |
Feb 20, 2024 | 45.09 | 45.48 | 44.50 | 44.90 | 28,196 | -0.58(-1.28%) |
Feb 16, 2024 | 46.70 | 47.76 | 45.18 | 45.48 | 54,376 | -1.28(-2.74%) |
Feb 15, 2024 | 45.80 | 46.90 | 44.73 | 46.76 | 84,971 | +1.01(+2.21%) |
Feb 14, 2024 | 45.46 | 46.10 | 44.55 | 45.75 | 70,618 | +0.73(+1.62%) |
Feb 13, 2024 | 44.51 | 45.90 | 43.82 | 45.02 | 55,064 | -0.59(-1.29%) |
Feb 12, 2024 | 43.63 | 45.93 | 43.13 | 45.61 | 101,504 | +2.27(+5.24%) |
Feb 09, 2024 | 46.53 | 46.53 | 42.78 | 43.34 | 93,705 | -3.21(-6.90%) |
Feb 08, 2024 | 45.90 | 46.67 | 44.09 | 46.55 | 88,450 | +0.02(+0.04%) |
Feb 07, 2024 | 45.77 | 46.72 | 44.91 | 46.53 | 26,901 | +0.76(+1.66%) |
Feb 06, 2024 | 45.35 | 46.07 | 44.88 | 45.77 | 37,869 | +0.77(+1.71%) |
Feb 05, 2024 | 44.50 | 45.34 | 43.81 | 45.00 | 37,121 | +0.34(+0.76%) |
Feb 02, 2024 | 42.80 | 45.33 | 42.64 | 44.66 | 44,261 | +1.79(+4.18%) |
Feb 01, 2024 | 41.70 | 43.32 | 41.51 | 42.87 | 484,701 | +1.46(+3.53%) |
Jan 31, 2024 | 43.49 | 43.49 | 41.40 | 41.41 | 33,406 | -2.06(-4.74%) |
Jan 30, 2024 | 42.93 | 43.55 | 42.45 | 43.47 | 19,724 | +0.17(+0.39%) |
Jan 29, 2024 | 42.87 | 43.38 | 42.64 | 43.30 | 16,266 | +0.18(+0.42%) |
Jan 26, 2024 | 43.72 | 44.84 | 42.73 | 43.12 | 21,227 | -0.08(-0.19%) |
Jan 25, 2024 | 44.84 | 44.84 | 42.89 | 43.20 | 29,291 | -0.97(-2.20%) |
Jan 24, 2024 | 45.42 | 45.69 | 43.77 | 44.17 | 22,045 | -1.02(-2.26%) |
Jan 23, 2024 | 45.99 | 45.99 | 44.44 | 45.19 | 22,622 | -0.43(-0.94%) |
Jan 22, 2024 | 44.66 | 45.65 | 44.31 | 45.62 | 24,652 | +1.25(+2.82%) |
Jan 19, 2024 | 44.74 | 44.74 | 43.26 | 44.37 | 31,045 | -0.11(-0.25%) |
Jan 18, 2024 | 44.95 | 44.96 | 43.87 | 44.48 | 19,017 | -0.52(-1.16%) |
Jan 17, 2024 | 44.08 | 45.05 | 44.03 | 45.00 | 26,677 | +0.21(+0.47%) |
Jan 16, 2024 | 45.25 | 45.00 | 44.03 | 44.79 | 18,596 | -0.51(-1.13%) |
Jan 12, 2024 | 46.32 | 46.55 | 44.88 | 45.30 | 30,938 | -0.44(-0.96%) |
Jan 11, 2024 | 44.91 | 45.97 | 44.55 | 45.74 | 31,243 | +0.58(+1.28%) |
Jan 10, 2024 | 45.45 | 45.96 | 45.00 | 45.16 | 34,376 | -0.35(-0.77%) |
Jan 09, 2024 | 46.15 | 46.15 | 44.77 | 45.51 | 43,224 | -0.44(-0.96%) |
Jan 08, 2024 | 44.70 | 46.03 | 44.03 | 45.95 | 31,161 | +1.25(+2.80%) |
Jan 05, 2024 | 45.32 | 46.52 | 44.61 | 44.70 | 59,067 | -1.14(-2.49%) |
Jan 04, 2024 | 46.15 | 46.71 | 45.30 | 45.84 | 27,021 | +0.05(+0.11%) |
Jan 03, 2024 | 47.33 | 47.33 | 44.76 | 45.79 | 55,372 | -1.50(-3.17%) |
Jan 02, 2024 | 47.23 | 49.00 | 46.26 | 47.29 | 38,333 | -0.18(-0.38%) |
Dec 29, 2023 | 46.07 | 48.44 | 45.73 | 47.47 | 50,870 | +1.41(+3.06%) |
Dec 28, 2023 | 47.01 | 47.01 | 45.29 | 46.06 | 32,188 | -0.95(-2.02%) |
Dec 27, 2023 | 47.22 | 47.23 | 45.65 | 47.01 | 25,750 | +0.27(+0.58%) |
Dec 26, 2023 | 46.12 | 47.72 | 45.99 | 46.74 | 25,034 | +0.41(+0.88%) |
Dec 22, 2023 | 45.88 | 47.73 | 45.82 | 46.33 | 32,164 | +0.39(+0.85%) |
Dec 21, 2023 | 45.50 | 46.44 | 44.70 | 45.94 | 30,922 | +1.09(+2.43%) |
Dec 20, 2023 | 45.51 | 46.83 | 44.50 | 44.85 | 41,472 | -0.31(-0.68%) |
Dec 19, 2023 | 44.36 | 45.72 | 42.80 | 45.16 | 50,087 | +1.13(+2.58%) |
Dec 18, 2023 | 45.10 | 45.20 | 42.52 | 44.02 | 99,175 | -1.03(-2.28%) |
Dec 15, 2023 | 45.36 | 45.36 | 42.65 | 45.05 | 83,963 | +0.15(+0.33%) |
Dec 14, 2023 | 43.94 | 45.08 | 43.40 | 44.90 | 64,176 | +1.78(+4.12%) |
Dec 13, 2023 | 42.67 | 43.13 | 40.82 | 43.12 | 41,099 | +1.03(+2.44%) |
Dec 12, 2023 | 41.19 | 43.02 | 40.60 | 42.10 | 40,430 | +0.77(+1.86%) |
Dec 11, 2023 | 41.23 | 41.92 | 39.84 | 41.33 | 50,497 | +0.18(+0.43%) |
Dec 08, 2023 | 40.68 | 41.80 | 40.68 | 41.15 | 21,222 | -0.05(-0.12%) |
Dec 07, 2023 | 41.84 | 41.84 | 40.70 | 41.20 | 12,958 | -0.21(-0.50%) |
Dec 06, 2023 | 42.09 | 42.40 | 41.00 | 41.41 | 29,428 | -0.10(-0.24%) |
Dec 05, 2023 | 41.19 | 41.84 | 40.00 | 41.51 | 29,296 | -0.19(-0.45%) |
Dec 04, 2023 | 41.81 | 42.42 | 41.18 | 41.69 | 26,463 | -0.15(-0.35%) |