Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 45.08 | 45.16 | 44.66 | 44.85 | 95,251 | -0.35(-0.77%) |
Feb 28, 2024 | 44.96 | 45.36 | 44.77 | 45.20 | 86,258 | -0.29(-0.64%) |
Feb 27, 2024 | 45.56 | 45.67 | 45.15 | 45.49 | 115,615 | -0.62(-1.34%) |
Feb 26, 2024 | 45.66 | 46.20 | 45.42 | 46.11 | 121,884 | -0.06(-0.13%) |
Feb 23, 2024 | 46.10 | 46.35 | 45.89 | 46.17 | 119,058 | +0.52(+1.14%) |
Feb 22, 2024 | 47.19 | 47.33 | 45.50 | 45.65 | 204,556 | -3.52(-7.16%) |
Feb 21, 2024 | 49.19 | 49.29 | 48.82 | 49.17 | 117,206 | -0.57(-1.15%) |
Feb 20, 2024 | 49.75 | 49.98 | 49.62 | 49.74 | 97,269 | +0.62(+1.26%) |
Feb 16, 2024 | 48.83 | 49.37 | 48.61 | 49.12 | 71,101 | +0.42(+0.86%) |
Feb 15, 2024 | 48.31 | 48.77 | 48.31 | 48.70 | 116,748 | +0.34(+0.70%) |
Feb 14, 2024 | 48.36 | 48.42 | 47.95 | 48.36 | 107,179 | +0.96(+2.03%) |
Feb 13, 2024 | 47.54 | 47.93 | 47.23 | 47.40 | 111,425 | -1.79(-3.64%) |
Feb 12, 2024 | 48.87 | 49.38 | 48.86 | 49.19 | 152,251 | -0.21(-0.43%) |
Feb 09, 2024 | 49.50 | 49.50 | 49.24 | 49.40 | 125,461 | -0.35(-0.70%) |
Feb 08, 2024 | 49.73 | 49.75 | 49.38 | 49.75 | 145,820 | +0.38(+0.77%) |
Feb 07, 2024 | 49.92 | 50.07 | 49.22 | 49.37 | 96,644 | -0.51(-1.02%) |
Feb 06, 2024 | 48.85 | 49.92 | 48.84 | 49.88 | 177,915 | +1.41(+2.91%) |
Feb 05, 2024 | 48.59 | 48.63 | 48.19 | 48.47 | 97,813 | -0.62(-1.26%) |
Feb 02, 2024 | 49.62 | 49.65 | 48.79 | 49.09 | 94,041 | -0.22(-0.45%) |
Feb 01, 2024 | 49.25 | 49.36 | 48.71 | 49.31 | 146,444 | +0.89(+1.84%) |
Jan 31, 2024 | 49.34 | 49.53 | 48.01 | 48.42 | 165,922 | -2.14(-4.23%) |
Jan 30, 2024 | 50.47 | 50.76 | 50.25 | 50.56 | 84,909 | +0.61(+1.22%) |
Jan 29, 2024 | 49.34 | 49.95 | 49.26 | 49.95 | 100,062 | +0.85(+1.73%) |
Jan 26, 2024 | 49.30 | 49.51 | 48.92 | 49.10 | 114,544 | +0.27(+0.55%) |
Jan 25, 2024 | 48.68 | 48.85 | 48.52 | 48.83 | 88,503 | +1.04(+2.18%) |
Jan 24, 2024 | 48.31 | 48.32 | 47.70 | 47.79 | 117,895 | +0.34(+0.72%) |
Jan 23, 2024 | 47.12 | 47.60 | 47.10 | 47.45 | 95,392 | +1.11(+2.40%) |
Jan 22, 2024 | 46.21 | 46.62 | 46.19 | 46.34 | 120,497 | +0.28(+0.61%) |
Jan 19, 2024 | 46.16 | 46.31 | 45.64 | 46.06 | 190,948 | -0.28(-0.60%) |
Jan 18, 2024 | 46.11 | 46.34 | 45.90 | 46.34 | 129,412 | +0.90(+1.98%) |
Jan 17, 2024 | 44.82 | 45.60 | 44.80 | 45.44 | 131,129 | -0.87(-1.88%) |
Jan 16, 2024 | 46.12 | 46.43 | 45.85 | 46.31 | 202,027 | -0.19(-0.41%) |
Jan 12, 2024 | 46.92 | 47.12 | 46.41 | 46.50 | 116,325 | -0.53(-1.13%) |
Jan 11, 2024 | 46.94 | 47.08 | 46.25 | 47.03 | 175,277 | -1.35(-2.79%) |
Jan 10, 2024 | 47.88 | 48.73 | 47.66 | 48.38 | 271,987 | +0.55(+1.15%) |
Jan 09, 2024 | 48.15 | 48.46 | 47.69 | 47.83 | 120,457 | -1.70(-3.43%) |
Jan 08, 2024 | 48.56 | 49.55 | 48.56 | 49.53 | 172,813 | +0.59(+1.21%) |
Jan 05, 2024 | 48.81 | 49.99 | 48.73 | 48.94 | 181,049 | +2.00(+4.26%) |
Jan 04, 2024 | 46.78 | 47.12 | 46.62 | 46.94 | 131,057 | +0.86(+1.87%) |
Jan 03, 2024 | 46.04 | 46.37 | 45.86 | 46.08 | 112,651 | -0.99(-2.10%) |
Jan 02, 2024 | 47.00 | 47.42 | 46.79 | 47.07 | 141,709 | -0.50(-1.05%) |
Dec 29, 2023 | 47.78 | 48.03 | 47.37 | 47.57 | 73,178 | -0.20(-0.42%) |
Dec 28, 2023 | 47.78 | 48.05 | 47.70 | 47.77 | 123,329 | -0.60(-1.24%) |
Dec 27, 2023 | 48.15 | 48.46 | 48.15 | 48.37 | 102,168 | -0.20(-0.41%) |
Dec 26, 2023 | 48.34 | 48.70 | 48.04 | 48.57 | 81,564 | +0.40(+0.83%) |
Dec 22, 2023 | 48.28 | 48.49 | 47.89 | 48.17 | 71,794 | +0.12(+0.25%) |
Dec 21, 2023 | 47.34 | 48.07 | 47.26 | 48.05 | 191,696 | +0.68(+1.44%) |
Dec 20, 2023 | 47.88 | 48.20 | 47.37 | 47.37 | 92,865 | -0.48(-1.00%) |
Dec 19, 2023 | 47.54 | 47.88 | 47.54 | 47.85 | 153,874 | +0.88(+1.87%) |
Dec 18, 2023 | 46.99 | 47.10 | 46.69 | 46.97 | 228,115 | -0.14(-0.30%) |
Dec 15, 2023 | 47.62 | 48.33 | 46.78 | 47.11 | 601,446 | -0.54(-1.13%) |
Dec 14, 2023 | 47.99 | 48.25 | 47.45 | 47.65 | 433,423 | +1.51(+3.27%) |
Dec 13, 2023 | 45.78 | 46.18 | 45.05 | 46.14 | 128,641 | -0.27(-0.58%) |
Dec 12, 2023 | 46.38 | 46.41 | 45.86 | 46.41 | 142,740 | +0.57(+1.24%) |
Dec 11, 2023 | 45.63 | 46.15 | 45.61 | 45.84 | 177,870 | +0.45(+0.99%) |
Dec 08, 2023 | 44.75 | 45.48 | 44.73 | 45.39 | 95,420 | +0.04(+0.09%) |
Dec 07, 2023 | 45.26 | 45.55 | 45.07 | 45.35 | 183,104 | -0.15(-0.33%) |
Dec 06, 2023 | 46.07 | 46.18 | 45.45 | 45.50 | 113,820 | +0.41(+0.91%) |
Dec 05, 2023 | 45.57 | 45.58 | 45.07 | 45.09 | 117,559 | -0.47(-1.03%) |
Dec 04, 2023 | 45.15 | 45.91 | 45.15 | 45.56 | 168,320 | +0.29(+0.64%) |