Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 45.23 | 45.24 | 44.65 | 44.85 | 10,428 | -0.05(-0.12%) |
Feb 28, 2024 | 44.62 | 44.90 | 44.62 | 44.90 | 8,123 | +0.30(+0.66%) |
Feb 27, 2024 | 43.68 | 44.61 | 43.68 | 44.61 | 1,038 | +1.07(+2.45%) |
Feb 26, 2024 | 44.40 | 44.40 | 43.49 | 43.54 | 7,463 | -0.83(-1.88%) |
Feb 23, 2024 | 44.00 | 44.37 | 44.00 | 44.37 | 2,011 | +0.35(+0.79%) |
Feb 22, 2024 | 43.71 | 44.22 | 43.65 | 44.02 | 1,835 | -0.16(-0.35%) |
Feb 21, 2024 | 43.76 | 44.18 | 43.76 | 44.18 | 740 | +0.54(+1.23%) |
Feb 20, 2024 | 43.63 | 43.88 | 43.63 | 43.64 | 2,653 | +0.06(+0.14%) |
Feb 16, 2024 | 43.69 | 43.76 | 43.58 | 43.58 | 1,273 | +0.02(+0.05%) |
Feb 15, 2024 | 43.33 | 43.56 | 43.33 | 43.56 | 1,036 | +0.67(+1.56%) |
Feb 14, 2024 | 42.68 | 42.91 | 42.66 | 42.89 | 6,187 | +0.27(+0.63%) |
Feb 13, 2024 | 42.57 | 42.62 | 42.42 | 42.62 | 3,894 | -0.55(-1.28%) |
Feb 12, 2024 | 42.77 | 43.18 | 42.73 | 43.18 | 1,303 | +0.39(+0.92%) |
Feb 09, 2024 | 42.57 | 42.78 | 42.49 | 42.78 | 2,832 | +0.25(+0.58%) |
Feb 08, 2024 | 42.70 | 42.71 | 42.25 | 42.54 | 4,297 | -0.35(-0.82%) |
Feb 07, 2024 | 42.90 | 43.04 | 42.68 | 42.89 | 4,416 | +0.08(+0.19%) |
Feb 06, 2024 | 42.50 | 42.88 | 42.50 | 42.80 | 1,479 | +0.17(+0.40%) |
Feb 05, 2024 | 43.20 | 43.20 | 42.63 | 42.63 | 2,744 | -0.85(-1.95%) |
Feb 02, 2024 | 43.39 | 43.48 | 43.37 | 43.48 | 2,828 | -0.57(-1.28%) |
Feb 01, 2024 | 43.07 | 44.05 | 43.05 | 44.05 | 22,552 | +0.81(+1.88%) |
Jan 31, 2024 | 43.51 | 43.77 | 43.19 | 43.23 | 49,338 | -0.09(-0.22%) |
Jan 30, 2024 | 43.05 | 43.33 | 43.03 | 43.33 | 2,662 | +0.12(+0.28%) |
Jan 29, 2024 | 42.97 | 43.28 | 42.86 | 43.21 | 4,871 | +0.17(+0.39%) |
Jan 26, 2024 | 42.91 | 43.12 | 42.91 | 43.04 | 4,909 | +0.27(+0.63%) |
Jan 25, 2024 | 42.40 | 42.77 | 42.31 | 42.77 | 6,428 | +0.76(+1.81%) |
Jan 24, 2024 | 42.71 | 42.71 | 41.98 | 42.01 | 4,739 | -0.62(-1.46%) |
Jan 23, 2024 | 42.77 | 42.77 | 42.61 | 42.63 | 1,026 | -0.01(-0.02%) |
Jan 22, 2024 | 42.83 | 42.83 | 42.54 | 42.64 | 2,275 | -0.19(-0.45%) |
Jan 19, 2024 | 42.75 | 42.85 | 42.70 | 42.83 | 17,058 | -0.06(-0.14%) |
Jan 18, 2024 | 42.71 | 42.93 | 42.61 | 42.89 | 6,109 | -0.21(-0.49%) |
Jan 17, 2024 | 43.42 | 43.58 | 42.83 | 43.10 | 6,184 | -0.56(-1.27%) |
Jan 16, 2024 | 44.04 | 44.04 | 43.57 | 43.66 | 6,084 | -0.51(-1.15%) |
Jan 12, 2024 | 44.23 | 44.23 | 44.09 | 44.17 | 5,329 | +0.14(+0.32%) |
Jan 11, 2024 | 44.75 | 44.75 | 43.87 | 44.03 | 11,246 | -0.96(-2.13%) |
Jan 10, 2024 | 45.12 | 45.12 | 44.98 | 44.98 | 57,287 | -0.18(-0.41%) |
Jan 09, 2024 | 45.10 | 45.23 | 45.10 | 45.17 | 6,310 | -0.13(-0.29%) |
Jan 08, 2024 | 45.05 | 45.30 | 45.04 | 45.30 | 2,872 | +0.27(+0.59%) |
Jan 05, 2024 | 45.18 | 45.18 | 44.81 | 45.03 | 2,391 | +0.19(+0.42%) |
Jan 04, 2024 | 45.13 | 45.18 | 44.84 | 44.84 | 1,683 | -0.09(-0.20%) |
Jan 03, 2024 | 44.73 | 44.94 | 44.73 | 44.94 | 2,971 | +0.12(+0.28%) |
Jan 02, 2024 | 44.10 | 44.85 | 44.10 | 44.81 | 4,036 | +0.42(+0.95%) |
Dec 29, 2023 | 44.38 | 44.39 | 44.19 | 44.39 | 1,344 | +0.00(+0.01%) |
Dec 28, 2023 | 44.04 | 44.39 | 44.04 | 44.39 | 2,354 | +0.27(+0.62%) |
Dec 27, 2023 | 44.21 | 44.21 | 44.04 | 44.12 | 15,057 | -0.52(-1.15%) |
Dec 26, 2023 | 44.14 | 44.63 | 44.14 | 44.63 | 53,536 | +0.76(+1.74%) |
Dec 22, 2023 | 44.21 | 44.21 | 43.87 | 43.87 | 3,674 | +0.16(+0.36%) |
Dec 21, 2023 | 43.76 | 43.76 | 43.46 | 43.71 | 11,359 | -0.01(-0.01%) |
Dec 20, 2023 | 44.30 | 44.44 | 43.72 | 43.72 | 5,064 | -0.83(-1.86%) |
Dec 19, 2023 | 44.41 | 44.57 | 44.36 | 44.55 | 3,371 | +0.22(+0.50%) |
Dec 18, 2023 | 44.41 | 44.42 | 44.33 | 44.33 | 821 | -0.12(-0.26%) |
Dec 15, 2023 | 44.63 | 44.63 | 44.27 | 44.44 | 2,831 | -0.50(-1.10%) |
Dec 14, 2023 | 45.84 | 45.98 | 44.94 | 44.94 | 5,312 | -0.71(-1.55%) |
Dec 13, 2023 | 44.19 | 45.65 | 44.11 | 45.65 | 2,818 | +1.51(+3.41%) |
Dec 12, 2023 | 44.31 | 44.31 | 43.92 | 44.14 | 2,736 | -0.16(-0.37%) |
Dec 11, 2023 | 43.90 | 44.31 | 43.90 | 44.31 | 4,488 | +0.33(+0.75%) |
Dec 08, 2023 | 43.94 | 43.98 | 43.76 | 43.98 | 2,617 | -0.04(-0.09%) |
Dec 07, 2023 | 44.08 | 44.22 | 44.02 | 44.02 | 2,704 | -0.03(-0.07%) |
Dec 06, 2023 | 43.96 | 44.05 | 43.96 | 44.05 | 433 | +0.40(+0.91%) |
Dec 05, 2023 | 43.68 | 43.71 | 43.65 | 43.65 | 1,787 | -0.39(-0.88%) |
Dec 04, 2023 | 43.77 | 44.22 | 43.77 | 44.04 | 11,234 | +0.18(+0.42%) |