Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 46.97 | 48.38 | 45.86 | 47.98 | 529,999 | +1.99(+4.32%) |
Feb 28, 2024 | 49.42 | 49.42 | 44.34 | 45.99 | 567,786 | +0.33(+0.71%) |
Feb 27, 2024 | 44.76 | 46.10 | 44.76 | 45.67 | 277,205 | +0.41(+0.90%) |
Feb 26, 2024 | 45.35 | 46.02 | 44.92 | 45.26 | 228,841 | +0.06(+0.13%) |
Feb 23, 2024 | 44.74 | 45.69 | 44.68 | 45.20 | 230,818 | +0.27(+0.59%) |
Feb 22, 2024 | 44.31 | 44.97 | 43.88 | 44.94 | 177,064 | +1.07(+2.44%) |
Feb 21, 2024 | 44.35 | 44.54 | 43.69 | 43.87 | 134,152 | -0.52(-1.18%) |
Feb 20, 2024 | 44.03 | 44.72 | 44.03 | 44.39 | 174,456 | +0.08(+0.18%) |
Feb 16, 2024 | 43.66 | 45.09 | 43.13 | 44.31 | 191,132 | +0.19(+0.43%) |
Feb 15, 2024 | 43.62 | 44.71 | 43.39 | 44.13 | 236,544 | +0.85(+1.97%) |
Feb 14, 2024 | 44.22 | 44.25 | 42.39 | 43.27 | 215,081 | -0.33(-0.75%) |
Feb 13, 2024 | 44.52 | 44.88 | 43.32 | 43.60 | 273,172 | -2.41(-5.24%) |
Feb 12, 2024 | 45.30 | 46.58 | 45.30 | 46.01 | 144,028 | +0.78(+1.73%) |
Feb 09, 2024 | 46.08 | 46.34 | 44.99 | 45.23 | 200,816 | -0.91(-1.97%) |
Feb 08, 2024 | 45.07 | 46.16 | 44.62 | 46.14 | 143,642 | +1.33(+2.96%) |
Feb 07, 2024 | 45.77 | 45.77 | 44.62 | 44.82 | 155,348 | -0.74(-1.63%) |
Feb 06, 2024 | 44.73 | 46.16 | 44.55 | 45.56 | 119,054 | +0.74(+1.66%) |
Feb 05, 2024 | 45.72 | 45.72 | 44.70 | 44.82 | 165,283 | -1.64(-3.53%) |
Feb 02, 2024 | 46.56 | 46.81 | 45.50 | 46.46 | 209,965 | -0.76(-1.61%) |
Feb 01, 2024 | 46.44 | 47.31 | 46.20 | 47.22 | 139,478 | +1.08(+2.34%) |
Jan 31, 2024 | 46.85 | 48.02 | 45.98 | 46.14 | 254,822 | -0.71(-1.52%) |
Jan 30, 2024 | 46.79 | 47.22 | 46.45 | 46.86 | 129,493 | -0.22(-0.46%) |
Jan 29, 2024 | 45.43 | 47.17 | 45.33 | 47.07 | 145,743 | +1.48(+3.25%) |
Jan 26, 2024 | 45.72 | 46.20 | 45.38 | 45.59 | 124,023 | +0.08(+0.17%) |
Jan 25, 2024 | 45.33 | 45.68 | 44.78 | 45.51 | 115,084 | +0.67(+1.50%) |
Jan 24, 2024 | 45.95 | 45.95 | 44.54 | 44.84 | 160,931 | -0.69(-1.52%) |
Jan 23, 2024 | 46.26 | 46.33 | 45.10 | 45.53 | 184,404 | -0.09(-0.20%) |
Jan 22, 2024 | 44.66 | 46.44 | 44.65 | 45.62 | 296,805 | +1.17(+2.63%) |
Jan 19, 2024 | 44.28 | 44.75 | 43.78 | 44.45 | 209,583 | +0.37(+0.83%) |
Jan 18, 2024 | 43.63 | 44.13 | 43.26 | 44.09 | 183,445 | +0.69(+1.60%) |
Jan 17, 2024 | 42.99 | 43.94 | 42.75 | 43.39 | 170,037 | -0.26(-0.59%) |
Jan 16, 2024 | 43.73 | 44.01 | 42.93 | 43.65 | 303,120 | -0.26(-0.59%) |
Jan 12, 2024 | 46.51 | 46.51 | 43.82 | 43.91 | 287,150 | -2.35(-5.09%) |
Jan 11, 2024 | 47.19 | 47.53 | 46.18 | 46.26 | 243,466 | -0.99(-2.09%) |
Jan 10, 2024 | 45.96 | 47.27 | 45.96 | 47.25 | 186,482 | +1.10(+2.38%) |
Jan 09, 2024 | 46.00 | 46.45 | 45.83 | 46.15 | 151,288 | -0.62(-1.33%) |
Jan 08, 2024 | 45.39 | 46.98 | 45.14 | 46.78 | 175,480 | +1.41(+3.12%) |
Jan 05, 2024 | 45.44 | 46.16 | 45.27 | 45.36 | 213,429 | -0.41(-0.89%) |
Jan 04, 2024 | 45.76 | 46.40 | 45.25 | 45.77 | 289,670 | -0.04(-0.09%) |
Jan 03, 2024 | 48.29 | 48.46 | 45.78 | 45.81 | 333,184 | -2.73(-5.62%) |
Jan 02, 2024 | 48.90 | 50.00 | 48.36 | 48.54 | 217,615 | -0.57(-1.17%) |
Dec 29, 2023 | 49.96 | 50.29 | 48.86 | 49.11 | 308,238 | -0.76(-1.53%) |
Dec 28, 2023 | 50.08 | 50.57 | 49.59 | 49.87 | 168,150 | -0.43(-0.85%) |
Dec 27, 2023 | 50.49 | 50.62 | 49.70 | 50.30 | 258,348 | -0.18(-0.35%) |
Dec 26, 2023 | 48.90 | 50.49 | 48.72 | 50.48 | 253,020 | +1.81(+3.72%) |
Dec 22, 2023 | 48.43 | 49.10 | 47.95 | 48.67 | 131,522 | +0.22(+0.45%) |
Dec 21, 2023 | 48.18 | 49.04 | 48.04 | 48.45 | 135,510 | +1.03(+2.17%) |
Dec 20, 2023 | 48.64 | 49.16 | 47.33 | 47.42 | 215,296 | -1.28(-2.62%) |
Dec 19, 2023 | 48.33 | 49.00 | 48.33 | 48.69 | 146,753 | +0.66(+1.38%) |
Dec 18, 2023 | 48.52 | 49.56 | 47.96 | 48.03 | 271,026 | -0.26(-0.55%) |
Dec 15, 2023 | 49.43 | 49.91 | 47.96 | 48.30 | 613,673 | -2.06(-4.08%) |
Dec 14, 2023 | 49.87 | 50.95 | 49.73 | 50.35 | 272,164 | +0.98(+1.98%) |
Dec 13, 2023 | 47.19 | 49.52 | 46.45 | 49.37 | 254,344 | +2.20(+4.67%) |
Dec 12, 2023 | 47.54 | 47.92 | 47.09 | 47.17 | 152,758 | -0.34(-0.72%) |
Dec 11, 2023 | 48.25 | 48.31 | 47.37 | 47.51 | 136,000 | -0.68(-1.40%) |
Dec 08, 2023 | 48.09 | 48.67 | 47.42 | 48.19 | 176,438 | -0.06(-0.12%) |
Dec 07, 2023 | 46.98 | 48.60 | 46.91 | 48.25 | 297,832 | +1.18(+2.52%) |
Dec 06, 2023 | 45.25 | 47.55 | 45.25 | 47.06 | 418,330 | +2.42(+5.42%) |
Dec 05, 2023 | 45.12 | 45.37 | 44.46 | 44.65 | 227,232 | -0.58(-1.28%) |
Dec 04, 2023 | 45.11 | 46.55 | 45.01 | 45.22 | 202,096 | +0.00(+0.00%) |