Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 48.12 | 48.39 | 47.86 | 48.22 | 59,349 | +0.45(+0.94%) |
Feb 28, 2024 | 47.91 | 47.99 | 47.69 | 47.77 | 85,485 | -0.41(-0.85%) |
Feb 27, 2024 | 47.74 | 48.18 | 47.67 | 48.18 | 94,829 | +0.50(+1.05%) |
Feb 26, 2024 | 48.10 | 48.12 | 47.66 | 47.68 | 98,377 | -0.57(-1.18%) |
Feb 23, 2024 | 48.39 | 48.62 | 48.21 | 48.25 | 51,649 | -0.17(-0.35%) |
Feb 22, 2024 | 48.34 | 48.53 | 47.99 | 48.42 | 55,537 | +0.68(+1.42%) |
Feb 21, 2024 | 47.62 | 47.74 | 47.42 | 47.74 | 146,943 | -0.05(-0.10%) |
Feb 20, 2024 | 47.69 | 47.97 | 47.62 | 47.79 | 95,309 | -0.21(-0.44%) |
Feb 16, 2024 | 48.57 | 48.57 | 47.96 | 48.00 | 64,340 | -0.80(-1.64%) |
Feb 15, 2024 | 48.33 | 48.91 | 48.29 | 48.80 | 84,591 | +0.37(+0.76%) |
Feb 14, 2024 | 48.17 | 48.44 | 47.86 | 48.43 | 68,601 | +0.77(+1.61%) |
Feb 13, 2024 | 47.70 | 47.97 | 47.41 | 47.66 | 114,161 | -0.78(-1.61%) |
Feb 12, 2024 | 48.20 | 48.87 | 48.20 | 48.44 | 73,502 | +0.24(+0.50%) |
Feb 09, 2024 | 48.19 | 48.33 | 48.04 | 48.20 | 79,848 | +0.09(+0.19%) |
Feb 08, 2024 | 48.12 | 48.21 | 47.92 | 48.11 | 64,377 | +0.20(+0.42%) |
Feb 07, 2024 | 47.91 | 48.06 | 47.83 | 47.91 | 98,939 | +0.01(+0.02%) |
Feb 06, 2024 | 48.10 | 48.26 | 47.80 | 47.90 | 104,124 | +0.08(+0.17%) |
Feb 05, 2024 | 48.33 | 48.37 | 47.82 | 47.82 | 100,157 | -0.72(-1.48%) |
Feb 02, 2024 | 47.97 | 48.77 | 47.74 | 48.54 | 186,472 | +1.99(+4.26%) |
Feb 01, 2024 | 46.50 | 46.76 | 46.38 | 46.56 | 81,443 | +0.44(+0.95%) |
Jan 31, 2024 | 46.51 | 46.88 | 46.12 | 46.12 | 154,721 | -1.28(-2.69%) |
Jan 30, 2024 | 47.67 | 47.72 | 47.37 | 47.39 | 120,699 | -0.37(-0.77%) |
Jan 29, 2024 | 47.20 | 47.76 | 47.20 | 47.76 | 112,993 | +0.51(+1.08%) |
Jan 26, 2024 | 47.06 | 47.45 | 47.06 | 47.25 | 79,732 | +0.17(+0.36%) |
Jan 25, 2024 | 46.60 | 47.09 | 46.56 | 47.09 | 98,456 | +0.69(+1.48%) |
Jan 24, 2024 | 46.63 | 46.85 | 46.35 | 46.40 | 96,745 | +0.26(+0.56%) |
Jan 23, 2024 | 46.02 | 46.21 | 45.94 | 46.14 | 65,584 | +0.50(+1.09%) |
Jan 22, 2024 | 45.72 | 46.01 | 45.61 | 45.64 | 98,504 | +0.17(+0.37%) |
Jan 19, 2024 | 45.06 | 45.47 | 44.94 | 45.47 | 62,067 | +0.66(+1.47%) |
Jan 18, 2024 | 44.46 | 44.85 | 44.42 | 44.81 | 51,655 | +0.53(+1.19%) |
Jan 17, 2024 | 44.22 | 44.29 | 43.85 | 44.28 | 136,637 | -0.25(-0.56%) |
Jan 16, 2024 | 44.69 | 44.75 | 44.40 | 44.53 | 89,772 | -0.32(-0.71%) |
Jan 12, 2024 | 44.86 | 45.11 | 44.81 | 44.85 | 89,992 | +0.13(+0.29%) |
Jan 11, 2024 | 45.08 | 45.11 | 44.35 | 44.72 | 206,377 | -0.20(-0.44%) |
Jan 10, 2024 | 44.56 | 45.07 | 44.46 | 44.92 | 110,439 | +0.45(+1.01%) |
Jan 09, 2024 | 44.30 | 44.65 | 44.25 | 44.47 | 216,051 | -0.12(-0.27%) |
Jan 08, 2024 | 43.99 | 44.59 | 43.91 | 44.59 | 90,841 | +0.74(+1.68%) |
Jan 05, 2024 | 43.65 | 44.09 | 43.65 | 43.85 | 55,331 | +0.20(+0.46%) |
Jan 04, 2024 | 43.77 | 43.91 | 43.64 | 43.65 | 719,626 | -0.11(-0.25%) |
Jan 03, 2024 | 43.86 | 44.09 | 43.74 | 43.76 | 248,330 | -0.28(-0.63%) |
Jan 02, 2024 | 44.15 | 44.15 | 43.75 | 44.04 | 89,440 | -0.40(-0.91%) |
Dec 29, 2023 | 44.64 | 44.65 | 44.22 | 44.45 | 64,731 | -0.25(-0.57%) |
Dec 28, 2023 | 44.64 | 44.84 | 44.64 | 44.70 | 63,057 | +0.11(+0.25%) |
Dec 27, 2023 | 44.58 | 44.63 | 44.42 | 44.59 | 95,347 | +0.07(+0.15%) |
Dec 26, 2023 | 44.46 | 44.60 | 44.39 | 44.52 | 50,769 | +0.13(+0.30%) |
Dec 22, 2023 | 44.44 | 44.69 | 44.19 | 44.39 | 88,047 | -0.01(-0.02%) |
Dec 21, 2023 | 44.18 | 44.41 | 44.02 | 44.40 | 128,751 | +0.50(+1.14%) |
Dec 20, 2023 | 44.23 | 44.69 | 43.89 | 43.90 | 91,685 | -0.35(-0.79%) |
Dec 19, 2023 | 43.87 | 44.28 | 43.87 | 44.25 | 107,123 | +0.55(+1.25%) |
Dec 18, 2023 | 43.36 | 43.89 | 43.29 | 43.70 | 123,834 | +0.49(+1.14%) |
Dec 15, 2023 | 43.22 | 43.32 | 42.96 | 43.21 | 91,292 | -0.11(-0.24%) |
Dec 14, 2023 | 43.22 | 43.60 | 42.95 | 43.32 | 128,484 | +0.33(+0.76%) |
Dec 13, 2023 | 42.58 | 43.10 | 42.36 | 42.99 | 493,439 | +0.47(+1.11%) |
Dec 12, 2023 | 42.38 | 42.52 | 42.11 | 42.52 | 280,668 | +0.10(+0.23%) |
Dec 11, 2023 | 42.50 | 42.52 | 42.22 | 42.42 | 82,374 | -0.24(-0.56%) |
Dec 08, 2023 | 42.18 | 42.77 | 42.18 | 42.66 | 101,548 | +0.20(+0.47%) |
Dec 07, 2023 | 41.97 | 42.65 | 41.97 | 42.46 | 93,269 | +0.90(+2.16%) |
Dec 06, 2023 | 41.93 | 42.00 | 41.56 | 41.57 | 89,151 | -0.15(-0.36%) |
Dec 05, 2023 | 41.81 | 42.05 | 41.53 | 41.72 | 57,991 | -0.25(-0.59%) |
Dec 04, 2023 | 41.85 | 41.99 | 41.69 | 41.97 | 144,258 | -0.38(-0.89%) |