Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 44.09 | 44.24 | 43.57 | 43.78 | 522,753 | -0.13(-0.29%) |
Feb 28, 2024 | 44.33 | 44.33 | 43.70 | 43.91 | 305,477 | -0.61(-1.38%) |
Feb 27, 2024 | 44.74 | 44.74 | 44.34 | 44.52 | 300,057 | -0.02(-0.04%) |
Feb 26, 2024 | 45.23 | 45.23 | 44.33 | 44.54 | 327,499 | -0.74(-1.64%) |
Feb 23, 2024 | 45.39 | 45.41 | 44.99 | 45.28 | 194,559 | -0.03(-0.07%) |
Feb 22, 2024 | 44.97 | 45.38 | 44.97 | 45.31 | 324,696 | +0.42(+0.92%) |
Feb 21, 2024 | 45.07 | 45.17 | 44.64 | 44.90 | 251,680 | -0.12(-0.26%) |
Feb 20, 2024 | 45.07 | 45.32 | 44.96 | 45.02 | 323,337 | -0.12(-0.26%) |
Feb 16, 2024 | 44.74 | 45.32 | 44.60 | 45.14 | 369,307 | +0.14(+0.31%) |
Feb 15, 2024 | 44.77 | 45.24 | 44.69 | 45.00 | 299,489 | +0.45(+1.02%) |
Feb 14, 2024 | 43.84 | 44.55 | 43.84 | 44.54 | 590,325 | +0.76(+1.74%) |
Feb 13, 2024 | 44.42 | 44.43 | 43.40 | 43.78 | 474,970 | -1.16(-2.57%) |
Feb 12, 2024 | 44.94 | 45.49 | 44.81 | 44.94 | 479,122 | -0.17(-0.37%) |
Feb 09, 2024 | 45.48 | 45.73 | 44.90 | 45.11 | 341,207 | -0.20(-0.44%) |
Feb 08, 2024 | 45.54 | 45.87 | 45.15 | 45.30 | 438,130 | -0.56(-1.23%) |
Feb 07, 2024 | 46.33 | 46.33 | 45.79 | 45.87 | 311,253 | -0.23(-0.49%) |
Feb 06, 2024 | 46.03 | 46.31 | 45.80 | 46.10 | 248,492 | +0.05(+0.11%) |
Feb 05, 2024 | 46.45 | 46.45 | 45.67 | 46.05 | 462,954 | -0.73(-1.56%) |
Feb 02, 2024 | 46.69 | 46.96 | 45.98 | 46.78 | 610,449 | +0.06(+0.13%) |
Feb 01, 2024 | 46.69 | 47.54 | 46.50 | 46.72 | 654,988 | +0.53(+1.16%) |
Jan 31, 2024 | 46.70 | 46.96 | 46.08 | 46.18 | 474,670 | -0.57(-1.23%) |
Jan 30, 2024 | 46.92 | 47.26 | 46.70 | 46.76 | 296,354 | -0.44(-0.94%) |
Jan 29, 2024 | 46.90 | 47.31 | 46.32 | 47.20 | 307,928 | +0.30(+0.63%) |
Jan 26, 2024 | 46.77 | 47.08 | 46.77 | 46.91 | 282,063 | +0.19(+0.40%) |
Jan 25, 2024 | 47.06 | 47.14 | 46.51 | 46.72 | 322,606 | -0.08(-0.17%) |
Jan 24, 2024 | 47.33 | 47.65 | 46.77 | 46.80 | 421,062 | -0.36(-0.75%) |
Jan 23, 2024 | 46.91 | 47.26 | 46.67 | 47.15 | 334,130 | +0.36(+0.76%) |
Jan 22, 2024 | 47.09 | 47.37 | 46.73 | 46.80 | 350,120 | -0.30(-0.63%) |
Jan 19, 2024 | 46.59 | 47.30 | 46.34 | 47.09 | 390,492 | +0.59(+1.28%) |
Jan 18, 2024 | 46.40 | 46.68 | 46.32 | 46.50 | 591,397 | +0.07(+0.15%) |
Jan 17, 2024 | 46.50 | 46.65 | 46.09 | 46.43 | 556,584 | -0.58(-1.24%) |
Jan 16, 2024 | 46.55 | 47.25 | 46.36 | 47.01 | 412,531 | +0.19(+0.40%) |
Jan 12, 2024 | 47.31 | 47.54 | 46.80 | 46.83 | 224,920 | +0.04(+0.08%) |
Jan 11, 2024 | 46.92 | 46.96 | 46.34 | 46.79 | 363,105 | -0.14(-0.29%) |
Jan 10, 2024 | 46.71 | 46.99 | 46.50 | 46.93 | 322,058 | +0.31(+0.66%) |
Jan 09, 2024 | 46.47 | 46.72 | 46.15 | 46.62 | 324,610 | -0.07(-0.15%) |
Jan 08, 2024 | 46.16 | 46.75 | 46.16 | 46.69 | 388,671 | +0.43(+0.92%) |
Jan 05, 2024 | 46.07 | 46.80 | 46.02 | 46.26 | 303,156 | +0.25(+0.54%) |
Jan 04, 2024 | 45.97 | 46.12 | 45.33 | 46.02 | 323,225 | -0.13(-0.28%) |
Jan 03, 2024 | 46.04 | 46.22 | 45.62 | 46.14 | 314,569 | +0.15(+0.32%) |
Jan 02, 2024 | 45.84 | 46.15 | 45.60 | 46.00 | 565,711 | -0.29(-0.62%) |
Dec 29, 2023 | 46.22 | 46.51 | 45.97 | 46.28 | 299,991 | +0.08(+0.17%) |
Dec 28, 2023 | 46.12 | 46.29 | 45.86 | 46.20 | 314,175 | +0.00(+0.00%) |
Dec 27, 2023 | 46.05 | 46.42 | 45.81 | 46.20 | 329,496 | +0.10(+0.21%) |
Dec 26, 2023 | 45.56 | 46.12 | 45.56 | 46.11 | 130,948 | +0.60(+1.33%) |
Dec 22, 2023 | 46.03 | 46.40 | 45.35 | 45.50 | 438,342 | -0.46(-1.01%) |
Dec 21, 2023 | 45.73 | 46.12 | 45.73 | 45.97 | 379,213 | +0.46(+1.02%) |
Dec 20, 2023 | 45.33 | 46.03 | 45.28 | 45.50 | 578,052 | +0.22(+0.48%) |
Dec 19, 2023 | 44.82 | 45.42 | 44.82 | 45.28 | 445,828 | +0.63(+1.42%) |
Dec 18, 2023 | 44.59 | 44.85 | 44.35 | 44.65 | 507,948 | +0.28(+0.62%) |
Dec 15, 2023 | 45.28 | 45.50 | 44.15 | 44.37 | 571,620 | -1.06(-2.33%) |
Dec 14, 2023 | 45.92 | 46.09 | 45.25 | 45.43 | 404,793 | -0.33(-0.71%) |
Dec 13, 2023 | 44.78 | 46.00 | 44.65 | 45.76 | 459,806 | +0.90(+2.01%) |
Dec 12, 2023 | 45.10 | 45.40 | 44.43 | 44.86 | 286,481 | -0.07(-0.15%) |
Dec 11, 2023 | 44.90 | 45.11 | 44.55 | 44.93 | 468,939 | -0.03(-0.07%) |
Dec 08, 2023 | 45.08 | 45.08 | 44.47 | 44.96 | 237,501 | -0.08(-0.18%) |
Dec 07, 2023 | 44.72 | 45.18 | 44.33 | 45.04 | 431,790 | +0.47(+1.07%) |
Dec 06, 2023 | 44.21 | 45.09 | 44.21 | 44.56 | 447,289 | +0.78(+1.79%) |
Dec 05, 2023 | 43.59 | 44.24 | 43.54 | 43.78 | 466,989 | -0.05(-0.11%) |
Dec 04, 2023 | 42.96 | 43.97 | 42.90 | 43.83 | 622,132 | +0.16(+0.36%) |