Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 44.61 | 44.61 | 44.35 | 44.48 | 854,405 | -0.08(-0.18%) |
Feb 28, 2024 | 44.43 | 44.59 | 44.32 | 44.56 | 586,670 | +0.01(+0.02%) |
Feb 27, 2024 | 44.57 | 44.65 | 44.51 | 44.55 | 385,635 | -0.02(-0.04%) |
Feb 26, 2024 | 44.52 | 44.58 | 44.39 | 44.57 | 538,211 | -0.25(-0.56%) |
Feb 23, 2024 | 44.73 | 44.84 | 44.69 | 44.82 | 205,729 | +0.13(+0.29%) |
Feb 22, 2024 | 44.66 | 44.74 | 44.57 | 44.69 | 917,357 | +0.12(+0.27%) |
Feb 21, 2024 | 44.74 | 44.93 | 44.48 | 44.57 | 896,729 | -0.13(-0.29%) |
Feb 20, 2024 | 44.84 | 44.85 | 44.63 | 44.70 | 719,320 | +0.14(+0.31%) |
Feb 16, 2024 | 44.57 | 44.73 | 44.41 | 44.56 | 320,553 | +0.08(+0.18%) |
Feb 15, 2024 | 44.12 | 44.52 | 44.12 | 44.48 | 413,980 | +0.43(+0.98%) |
Feb 14, 2024 | 44.04 | 44.12 | 43.97 | 44.05 | 191,551 | +0.32(+0.73%) |
Feb 13, 2024 | 43.84 | 43.95 | 43.45 | 43.73 | 254,908 | -0.11(-0.25%) |
Feb 12, 2024 | 43.62 | 43.95 | 43.58 | 43.84 | 332,778 | +0.58(+1.34%) |
Feb 09, 2024 | 43.07 | 43.34 | 43.06 | 43.26 | 664,905 | +0.15(+0.35%) |
Feb 08, 2024 | 43.35 | 43.43 | 42.98 | 43.11 | 750,144 | -0.17(-0.39%) |
Feb 07, 2024 | 43.17 | 43.33 | 43.17 | 43.28 | 445,369 | +0.38(+0.89%) |
Feb 06, 2024 | 42.91 | 42.95 | 42.78 | 42.90 | 1,686,068 | +0.25(+0.59%) |
Feb 05, 2024 | 42.58 | 42.81 | 42.55 | 42.65 | 700,273 | +0.57(+1.35%) |
Feb 02, 2024 | 42.16 | 42.18 | 41.95 | 42.08 | 285,929 | -0.11(-0.26%) |
Feb 01, 2024 | 42.08 | 42.25 | 42.01 | 42.19 | 845,017 | +0.54(+1.30%) |
Jan 31, 2024 | 41.88 | 41.89 | 41.59 | 41.65 | 852,209 | -0.94(-2.21%) |
Jan 30, 2024 | 42.51 | 42.73 | 42.34 | 42.59 | 351,156 | -0.91(-2.09%) |
Jan 29, 2024 | 43.42 | 43.55 | 43.32 | 43.50 | 453,719 | +0.38(+0.88%) |
Jan 26, 2024 | 43.10 | 43.27 | 43.06 | 43.12 | 232,052 | -0.06(-0.14%) |
Jan 25, 2024 | 43.07 | 43.20 | 42.95 | 43.18 | 399,814 | +0.25(+0.58%) |
Jan 24, 2024 | 43.10 | 43.19 | 42.93 | 42.93 | 435,303 | +0.01(+0.02%) |
Jan 23, 2024 | 42.78 | 42.94 | 42.77 | 42.92 | 220,948 | +0.08(+0.19%) |
Jan 22, 2024 | 42.76 | 42.92 | 42.74 | 42.84 | 410,501 | +0.55(+1.30%) |
Jan 19, 2024 | 42.24 | 42.32 | 42.05 | 42.29 | 350,678 | +0.16(+0.38%) |
Jan 18, 2024 | 42.21 | 42.24 | 42.02 | 42.13 | 435,277 | -0.41(-0.96%) |
Jan 17, 2024 | 42.43 | 42.59 | 42.34 | 42.54 | 312,229 | +0.14(+0.33%) |
Jan 16, 2024 | 42.71 | 42.71 | 42.35 | 42.40 | 508,686 | -0.36(-0.84%) |
Jan 12, 2024 | 42.80 | 42.90 | 42.66 | 42.76 | 329,783 | +0.11(+0.26%) |
Jan 11, 2024 | 42.78 | 42.78 | 42.52 | 42.65 | 535,187 | -0.06(-0.14%) |
Jan 10, 2024 | 42.83 | 42.85 | 42.62 | 42.71 | 477,159 | -0.22(-0.51%) |
Jan 09, 2024 | 43.25 | 43.25 | 42.88 | 42.93 | 858,218 | -0.66(-1.51%) |
Jan 08, 2024 | 43.21 | 43.62 | 43.21 | 43.59 | 734,305 | +0.60(+1.40%) |
Jan 05, 2024 | 42.87 | 43.09 | 42.85 | 42.99 | 308,556 | +0.16(+0.37%) |
Jan 04, 2024 | 42.96 | 43.01 | 42.79 | 42.83 | 579,334 | +0.76(+1.81%) |
Jan 03, 2024 | 42.42 | 42.42 | 41.99 | 42.07 | 1,390,911 | -0.94(-2.19%) |
Jan 02, 2024 | 43.12 | 43.23 | 42.93 | 43.01 | 955,644 | +0.68(+1.61%) |
Dec 29, 2023 | 42.10 | 42.44 | 42.10 | 42.33 | 398,397 | +0.03(+0.07%) |
Dec 28, 2023 | 42.31 | 42.49 | 42.28 | 42.30 | 278,402 | +0.04(+0.09%) |
Dec 27, 2023 | 42.06 | 42.41 | 42.06 | 42.26 | 471,447 | +0.07(+0.17%) |
Dec 26, 2023 | 42.05 | 42.26 | 41.99 | 42.19 | 254,928 | +1.04(+2.53%) |
Dec 22, 2023 | 41.12 | 41.22 | 41.10 | 41.15 | 168,104 | +0.06(+0.15%) |
Dec 21, 2023 | 40.95 | 41.13 | 40.95 | 41.09 | 340,669 | +0.17(+0.42%) |
Dec 20, 2023 | 41.17 | 41.35 | 40.91 | 40.92 | 419,612 | -0.58(-1.39%) |
Dec 19, 2023 | 41.38 | 41.54 | 41.33 | 41.50 | 345,442 | +0.21(+0.50%) |
Dec 18, 2023 | 41.16 | 41.41 | 41.16 | 41.29 | 342,774 | +0.41(+1.01%) |
Dec 15, 2023 | 40.96 | 41.07 | 40.87 | 40.88 | 401,657 | +0.00(+0.00%) |
Dec 14, 2023 | 40.70 | 41.05 | 40.59 | 40.88 | 925,572 | +0.56(+1.40%) |
Dec 13, 2023 | 40.06 | 40.34 | 39.91 | 40.31 | 560,992 | +0.29(+0.72%) |
Dec 12, 2023 | 39.92 | 40.08 | 39.90 | 40.03 | 558,106 | -0.19(-0.47%) |
Dec 11, 2023 | 39.91 | 40.25 | 39.91 | 40.21 | 200,030 | +0.68(+1.72%) |
Dec 08, 2023 | 39.40 | 39.56 | 39.34 | 39.53 | 349,286 | +0.06(+0.15%) |
Dec 07, 2023 | 39.39 | 39.50 | 39.38 | 39.47 | 347,905 | +0.41(+1.06%) |
Dec 06, 2023 | 39.24 | 39.34 | 39.05 | 39.06 | 517,409 | -0.11(-0.28%) |
Dec 05, 2023 | 39.34 | 39.34 | 39.12 | 39.17 | 528,994 | -0.18(-0.45%) |
Dec 04, 2023 | 39.29 | 39.40 | 39.22 | 39.34 | 666,353 | +0.19(+0.48%) |