Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 45.55 | 46.35 | 45.49 | 46.06 | 802,570 | +1.59(+3.58%) |
Feb 28, 2024 | 44.17 | 44.73 | 44.01 | 44.47 | 523,058 | +0.22(+0.50%) |
Feb 27, 2024 | 44.00 | 44.42 | 43.76 | 44.25 | 506,894 | +0.71(+1.63%) |
Feb 26, 2024 | 43.11 | 43.93 | 43.11 | 43.54 | 397,281 | +0.51(+1.19%) |
Feb 23, 2024 | 42.85 | 43.24 | 42.53 | 43.03 | 668,067 | +0.27(+0.63%) |
Feb 22, 2024 | 42.78 | 43.04 | 42.57 | 42.76 | 569,842 | +0.03(+0.07%) |
Feb 21, 2024 | 42.50 | 42.95 | 42.35 | 42.73 | 261,406 | +0.61(+1.45%) |
Feb 20, 2024 | 42.89 | 43.00 | 41.93 | 42.12 | 515,919 | -1.42(-3.26%) |
Feb 16, 2024 | 42.85 | 43.86 | 42.81 | 43.54 | 641,382 | +1.15(+2.71%) |
Feb 15, 2024 | 41.50 | 42.85 | 41.50 | 42.39 | 355,132 | +0.63(+1.51%) |
Feb 14, 2024 | 41.31 | 41.82 | 41.21 | 41.76 | 339,583 | +0.76(+1.85%) |
Feb 13, 2024 | 41.56 | 41.60 | 40.74 | 41.00 | 415,142 | -1.52(-3.57%) |
Feb 12, 2024 | 41.68 | 42.88 | 41.59 | 42.52 | 360,437 | +0.68(+1.63%) |
Feb 09, 2024 | 41.60 | 41.84 | 41.41 | 41.84 | 354,235 | +0.15(+0.36%) |
Feb 08, 2024 | 41.39 | 41.76 | 41.19 | 41.69 | 456,148 | +0.48(+1.16%) |
Feb 07, 2024 | 41.14 | 41.55 | 41.04 | 41.21 | 665,668 | +0.13(+0.32%) |
Feb 06, 2024 | 40.28 | 41.08 | 40.21 | 41.08 | 539,987 | +1.63(+4.13%) |
Feb 05, 2024 | 39.75 | 39.95 | 39.26 | 39.45 | 715,541 | -1.08(-2.66%) |
Feb 02, 2024 | 40.66 | 40.83 | 40.25 | 40.53 | 670,284 | -1.34(-3.20%) |
Feb 01, 2024 | 41.66 | 42.20 | 41.33 | 41.87 | 475,562 | +0.42(+1.01%) |
Jan 31, 2024 | 41.96 | 42.57 | 41.37 | 41.45 | 1,223,988 | -0.91(-2.15%) |
Jan 30, 2024 | 42.49 | 42.63 | 42.21 | 42.36 | 898,655 | -0.97(-2.24%) |
Jan 29, 2024 | 42.60 | 43.35 | 42.34 | 43.33 | 420,857 | -0.11(-0.25%) |
Jan 26, 2024 | 43.30 | 43.77 | 43.26 | 43.44 | 540,230 | +0.08(+0.18%) |
Jan 25, 2024 | 44.13 | 44.19 | 43.13 | 43.36 | 1,062,477 | -0.83(-1.88%) |
Jan 24, 2024 | 44.90 | 45.01 | 44.12 | 44.19 | 1,000,016 | +0.11(+0.25%) |
Jan 23, 2024 | 43.98 | 44.57 | 43.80 | 44.08 | 692,257 | +0.16(+0.36%) |
Jan 22, 2024 | 43.10 | 44.16 | 43.03 | 43.92 | 839,546 | -0.72(-1.61%) |
Jan 19, 2024 | 44.70 | 44.70 | 43.99 | 44.64 | 1,139,560 | -0.42(-0.93%) |
Jan 18, 2024 | 45.24 | 45.42 | 44.70 | 45.06 | 426,985 | +0.35(+0.78%) |
Jan 17, 2024 | 45.00 | 45.11 | 44.50 | 44.71 | 544,361 | -1.26(-2.74%) |
Jan 16, 2024 | 46.25 | 46.59 | 45.86 | 45.97 | 811,117 | -0.84(-1.79%) |
Jan 12, 2024 | 47.37 | 47.76 | 46.77 | 46.81 | 344,174 | -0.74(-1.56%) |
Jan 11, 2024 | 47.92 | 48.09 | 47.16 | 47.55 | 284,668 | +0.44(+0.93%) |
Jan 10, 2024 | 47.08 | 47.25 | 46.76 | 47.11 | 640,164 | -0.35(-0.74%) |
Jan 09, 2024 | 47.71 | 47.73 | 47.33 | 47.46 | 453,068 | -1.07(-2.20%) |
Jan 08, 2024 | 48.00 | 48.57 | 47.58 | 48.53 | 532,715 | +0.11(+0.23%) |
Jan 05, 2024 | 48.46 | 48.88 | 48.03 | 48.42 | 542,931 | -0.06(-0.12%) |
Jan 04, 2024 | 49.11 | 49.12 | 48.38 | 48.48 | 1,026,428 | -0.77(-1.56%) |
Jan 03, 2024 | 49.68 | 49.72 | 48.81 | 49.25 | 1,005,169 | -1.04(-2.07%) |
Jan 02, 2024 | 50.20 | 50.88 | 50.06 | 50.29 | 633,015 | -0.65(-1.28%) |
Dec 29, 2023 | 51.55 | 51.68 | 50.77 | 50.94 | 746,142 | -0.97(-1.87%) |
Dec 28, 2023 | 51.36 | 52.23 | 51.36 | 51.91 | 1,087,216 | +1.73(+3.44%) |
Dec 27, 2023 | 50.31 | 50.52 | 50.02 | 50.18 | 610,014 | -0.13(-0.26%) |
Dec 26, 2023 | 49.82 | 50.37 | 49.66 | 50.31 | 463,133 | +0.43(+0.86%) |
Dec 22, 2023 | 49.52 | 50.48 | 49.37 | 49.88 | 742,661 | +0.69(+1.39%) |
Dec 21, 2023 | 48.95 | 49.56 | 48.74 | 49.20 | 1,062,089 | +1.11(+2.31%) |
Dec 20, 2023 | 48.93 | 49.27 | 48.06 | 48.09 | 898,406 | -1.47(-2.97%) |
Dec 19, 2023 | 49.18 | 49.85 | 49.12 | 49.56 | 627,947 | +0.88(+1.82%) |
Dec 18, 2023 | 48.83 | 48.91 | 48.41 | 48.67 | 623,693 | -0.30(-0.61%) |
Dec 15, 2023 | 49.25 | 49.58 | 48.95 | 48.97 | 638,162 | -0.32(-0.64%) |
Dec 14, 2023 | 48.29 | 49.63 | 48.29 | 49.29 | 1,213,056 | +1.34(+2.80%) |
Dec 13, 2023 | 46.41 | 47.99 | 46.17 | 47.95 | 810,506 | +1.21(+2.59%) |
Dec 12, 2023 | 46.85 | 46.85 | 46.27 | 46.74 | 678,319 | -0.68(-1.42%) |
Dec 11, 2023 | 47.09 | 47.44 | 47.02 | 47.41 | 445,725 | -0.40(-0.83%) |
Dec 08, 2023 | 47.66 | 48.26 | 47.42 | 47.81 | 601,500 | +0.18(+0.38%) |
Dec 07, 2023 | 47.18 | 47.72 | 47.05 | 47.63 | 395,546 | +0.88(+1.89%) |
Dec 06, 2023 | 46.45 | 47.50 | 46.32 | 46.75 | 595,503 | +1.20(+2.64%) |
Dec 05, 2023 | 45.92 | 46.13 | 45.48 | 45.55 | 675,808 | -0.95(-2.05%) |
Dec 04, 2023 | 46.85 | 47.42 | 46.43 | 46.50 | 699,390 | -1.46(-3.04%) |