Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 45.06 | 45.71 | 44.72 | 45.21 | 463,062 | +0.35(+0.78%) |
Feb 28, 2024 | 43.72 | 44.95 | 43.72 | 44.86 | 464,743 | +0.79(+1.79%) |
Feb 27, 2024 | 43.50 | 44.12 | 43.32 | 44.07 | 462,825 | +0.36(+0.82%) |
Feb 26, 2024 | 43.85 | 44.05 | 43.39 | 43.71 | 437,494 | -0.46(-1.04%) |
Feb 23, 2024 | 44.17 | 44.32 | 43.47 | 44.17 | 379,769 | +0.03(+0.07%) |
Feb 22, 2024 | 43.80 | 44.22 | 43.14 | 44.14 | 629,542 | +0.27(+0.62%) |
Feb 21, 2024 | 43.81 | 44.19 | 43.63 | 43.87 | 404,765 | +0.00(+0.00%) |
Feb 20, 2024 | 44.00 | 44.35 | 43.80 | 43.87 | 305,481 | -0.42(-0.95%) |
Feb 16, 2024 | 44.28 | 44.59 | 43.84 | 44.29 | 560,082 | -0.46(-1.03%) |
Feb 15, 2024 | 44.90 | 45.34 | 44.74 | 44.75 | 401,411 | +0.25(+0.56%) |
Feb 14, 2024 | 44.68 | 44.80 | 44.14 | 44.50 | 636,524 | +0.20(+0.45%) |
Feb 13, 2024 | 43.96 | 44.67 | 43.72 | 44.30 | 539,306 | -1.13(-2.49%) |
Feb 12, 2024 | 45.08 | 45.55 | 44.80 | 45.43 | 429,345 | +0.67(+1.50%) |
Feb 09, 2024 | 44.67 | 44.86 | 44.47 | 44.76 | 506,058 | +0.09(+0.20%) |
Feb 08, 2024 | 44.51 | 45.17 | 44.20 | 44.67 | 744,057 | +0.12(+0.27%) |
Feb 07, 2024 | 44.53 | 44.76 | 44.09 | 44.55 | 1,425,353 | +0.14(+0.32%) |
Feb 06, 2024 | 44.23 | 44.82 | 44.21 | 44.41 | 309,906 | +0.13(+0.29%) |
Feb 05, 2024 | 44.24 | 44.78 | 43.58 | 44.28 | 317,672 | -0.56(-1.25%) |
Feb 02, 2024 | 45.13 | 45.41 | 44.58 | 44.84 | 416,496 | -0.91(-1.99%) |
Feb 01, 2024 | 44.85 | 45.81 | 44.72 | 45.75 | 485,014 | +1.02(+2.28%) |
Jan 31, 2024 | 45.55 | 46.05 | 44.64 | 44.73 | 715,820 | -0.93(-2.04%) |
Jan 30, 2024 | 44.63 | 46.42 | 44.41 | 45.66 | 587,960 | -0.37(-0.80%) |
Jan 29, 2024 | 45.76 | 46.34 | 45.68 | 46.03 | 579,056 | +0.05(+0.11%) |
Jan 26, 2024 | 46.56 | 46.56 | 45.56 | 45.98 | 394,336 | -0.39(-0.84%) |
Jan 25, 2024 | 47.23 | 47.44 | 46.24 | 46.37 | 352,678 | -0.17(-0.37%) |
Jan 24, 2024 | 47.46 | 47.56 | 46.52 | 46.54 | 388,156 | -0.43(-0.92%) |
Jan 23, 2024 | 48.08 | 48.08 | 46.95 | 46.97 | 408,929 | -0.68(-1.43%) |
Jan 22, 2024 | 47.38 | 47.84 | 47.06 | 47.65 | 412,484 | +0.65(+1.38%) |
Jan 19, 2024 | 46.72 | 47.33 | 46.16 | 47.00 | 384,309 | +0.33(+0.71%) |
Jan 18, 2024 | 46.50 | 46.68 | 45.92 | 46.67 | 451,799 | +0.38(+0.82%) |
Jan 17, 2024 | 46.61 | 47.05 | 45.81 | 46.29 | 443,901 | -1.08(-2.28%) |
Jan 16, 2024 | 47.31 | 47.79 | 47.06 | 47.37 | 334,712 | -0.35(-0.73%) |
Jan 12, 2024 | 49.12 | 49.27 | 47.53 | 47.72 | 294,426 | -0.71(-1.47%) |
Jan 11, 2024 | 48.31 | 48.79 | 48.04 | 48.43 | 302,770 | -0.21(-0.43%) |
Jan 10, 2024 | 48.64 | 49.15 | 48.44 | 48.64 | 381,199 | -0.01(-0.02%) |
Jan 09, 2024 | 48.51 | 48.99 | 48.46 | 48.65 | 255,562 | -0.52(-1.06%) |
Jan 08, 2024 | 48.43 | 49.32 | 48.43 | 49.17 | 210,563 | +0.50(+1.03%) |
Jan 05, 2024 | 48.02 | 49.08 | 48.02 | 48.67 | 455,433 | +0.08(+0.16%) |
Jan 04, 2024 | 49.32 | 49.45 | 48.48 | 48.59 | 745,749 | -0.51(-1.04%) |
Jan 03, 2024 | 49.38 | 49.55 | 48.88 | 49.10 | 418,414 | -0.50(-1.01%) |
Jan 02, 2024 | 48.75 | 50.04 | 48.75 | 49.60 | 381,333 | +0.50(+1.02%) |
Dec 29, 2023 | 49.25 | 49.54 | 49.06 | 49.10 | 342,770 | -0.44(-0.89%) |
Dec 28, 2023 | 49.18 | 49.80 | 49.15 | 49.54 | 295,054 | +0.13(+0.26%) |
Dec 27, 2023 | 49.26 | 49.62 | 49.19 | 49.41 | 317,302 | +0.18(+0.37%) |
Dec 26, 2023 | 49.65 | 49.67 | 49.21 | 49.23 | 254,122 | -0.16(-0.32%) |
Dec 22, 2023 | 49.61 | 49.97 | 49.00 | 49.39 | 384,995 | +0.16(+0.33%) |
Dec 21, 2023 | 49.46 | 49.84 | 48.74 | 49.23 | 391,781 | +0.04(+0.08%) |
Dec 20, 2023 | 48.41 | 49.93 | 48.37 | 49.19 | 881,744 | +0.63(+1.30%) |
Dec 19, 2023 | 47.38 | 48.99 | 47.38 | 48.56 | 994,023 | +1.27(+2.69%) |
Dec 18, 2023 | 47.15 | 47.35 | 46.70 | 47.29 | 708,124 | +0.59(+1.26%) |
Dec 15, 2023 | 47.87 | 47.89 | 46.47 | 46.70 | 1,465,749 | -1.04(-2.18%) |
Dec 14, 2023 | 46.04 | 47.95 | 46.04 | 47.74 | 748,259 | +2.26(+4.97%) |
Dec 13, 2023 | 43.49 | 45.49 | 43.49 | 45.48 | 657,916 | +1.76(+4.03%) |
Dec 12, 2023 | 44.62 | 44.62 | 43.59 | 43.72 | 390,972 | -0.97(-2.17%) |
Dec 11, 2023 | 44.46 | 45.20 | 44.32 | 44.69 | 585,291 | +0.14(+0.31%) |
Dec 08, 2023 | 44.26 | 44.77 | 44.05 | 44.55 | 380,357 | +0.14(+0.31%) |
Dec 07, 2023 | 44.80 | 45.04 | 44.20 | 44.41 | 388,463 | -0.49(-1.08%) |
Dec 06, 2023 | 45.59 | 45.88 | 44.84 | 44.90 | 435,909 | -0.29(-0.64%) |
Dec 05, 2023 | 45.12 | 45.40 | 44.76 | 45.18 | 481,491 | -0.16(-0.35%) |
Dec 04, 2023 | 45.44 | 45.80 | 44.86 | 45.34 | 669,268 | -0.28(-0.61%) |