Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 48.31 | 48.54 | 48.31 | 48.54 | 12,533 | +0.26(+0.53%) |
Feb 28, 2024 | 48.19 | 48.36 | 48.19 | 48.28 | 4,764 | +0.07(+0.15%) |
Feb 27, 2024 | 48.17 | 48.21 | 48.03 | 48.21 | 6,139 | +0.33(+0.69%) |
Feb 26, 2024 | 47.97 | 47.99 | 47.88 | 47.88 | 3,189 | +0.04(+0.08%) |
Feb 23, 2024 | 47.76 | 47.89 | 47.76 | 47.84 | 2,718 | +0.28(+0.60%) |
Feb 22, 2024 | 47.01 | 47.57 | 47.00 | 47.56 | 2,721 | +0.85(+1.82%) |
Feb 21, 2024 | 46.61 | 46.71 | 46.51 | 46.71 | 1,852 | +0.13(+0.28%) |
Feb 20, 2024 | 46.61 | 46.61 | 46.58 | 46.58 | 339 | -0.14(-0.30%) |
Feb 16, 2024 | 46.59 | 46.83 | 46.59 | 46.72 | 1,200 | -0.06(-0.12%) |
Feb 15, 2024 | 46.65 | 46.83 | 46.65 | 46.77 | 1,855 | +0.30(+0.64%) |
Feb 14, 2024 | 46.45 | 46.48 | 46.17 | 46.48 | 739 | +0.38(+0.81%) |
Feb 13, 2024 | 46.31 | 46.31 | 45.98 | 46.10 | 2,473 | -0.73(-1.57%) |
Feb 12, 2024 | 46.88 | 46.99 | 46.84 | 46.84 | 2,082 | +0.13(+0.27%) |
Feb 09, 2024 | 46.77 | 46.77 | 46.46 | 46.71 | 2,619 | +0.22(+0.48%) |
Feb 08, 2024 | 46.66 | 46.66 | 46.45 | 46.49 | 821 | +0.16(+0.34%) |
Feb 07, 2024 | 46.45 | 46.45 | 46.33 | 46.33 | 618 | +0.45(+0.98%) |
Feb 06, 2024 | 45.59 | 45.86 | 45.59 | 45.88 | 3,588 | +0.11(+0.24%) |
Feb 05, 2024 | 45.65 | 45.81 | 45.65 | 45.77 | 1,205 | -0.37(-0.81%) |
Feb 02, 2024 | 45.83 | 46.27 | 45.46 | 46.14 | 2,077 | +0.72(+1.57%) |
Feb 01, 2024 | 44.87 | 45.42 | 44.87 | 45.42 | 1,791 | +0.83(+1.86%) |
Jan 31, 2024 | 45.00 | 45.02 | 44.60 | 44.60 | 868 | -0.64(-1.41%) |
Jan 30, 2024 | 45.27 | 45.27 | 45.23 | 45.23 | 1,158 | +0.01(+0.01%) |
Jan 29, 2024 | 44.97 | 45.23 | 44.97 | 45.23 | 1,529 | +0.34(+0.75%) |
Jan 26, 2024 | 44.58 | 44.89 | 44.58 | 44.89 | 7,734 | +0.26(+0.58%) |
Jan 25, 2024 | 44.54 | 44.63 | 44.54 | 44.63 | 546 | +0.31(+0.70%) |
Jan 24, 2024 | 44.51 | 44.51 | 44.32 | 44.32 | 1,551 | -0.26(-0.58%) |
Jan 23, 2024 | 44.65 | 44.65 | 44.43 | 44.58 | 5,620 | -0.12(-0.26%) |
Jan 22, 2024 | 44.68 | 44.70 | 44.60 | 44.70 | 1,959 | +0.02(+0.05%) |
Jan 19, 2024 | 44.29 | 44.72 | 44.24 | 44.68 | 992 | +0.31(+0.71%) |
Jan 18, 2024 | 44.24 | 44.37 | 43.99 | 44.37 | 2,199 | +0.37(+0.85%) |
Jan 17, 2024 | 43.99 | 44.06 | 43.78 | 43.99 | 1,463 | -0.22(-0.49%) |
Jan 16, 2024 | 44.12 | 44.24 | 44.06 | 44.21 | 2,586 | +0.05(+0.11%) |
Jan 12, 2024 | 44.40 | 44.40 | 44.07 | 44.16 | 991 | -0.08(-0.18%) |
Jan 11, 2024 | 44.33 | 44.33 | 43.94 | 44.24 | 3,945 | +0.08(+0.19%) |
Jan 10, 2024 | 44.00 | 44.15 | 43.92 | 44.15 | 1,327 | +0.37(+0.85%) |
Jan 09, 2024 | 43.63 | 43.82 | 43.63 | 43.78 | 1,013 | +0.11(+0.25%) |
Jan 08, 2024 | 43.30 | 43.67 | 43.29 | 43.67 | 1,276 | +0.60(+1.40%) |
Jan 05, 2024 | 43.01 | 43.13 | 43.00 | 43.07 | 863 | +0.13(+0.30%) |
Jan 04, 2024 | 43.08 | 43.10 | 42.94 | 42.94 | 1,224 | -0.14(-0.32%) |
Jan 03, 2024 | 43.52 | 43.52 | 43.08 | 43.08 | 823 | -0.73(-1.66%) |
Jan 02, 2024 | 44.07 | 44.07 | 43.68 | 43.81 | 10,995 | -0.35(-0.80%) |
Dec 29, 2023 | 44.31 | 44.31 | 44.10 | 44.16 | 3,634 | -0.14(-0.32%) |
Dec 28, 2023 | 44.35 | 44.39 | 44.30 | 44.30 | 2,749 | +0.01(+0.02%) |
Dec 27, 2023 | 44.35 | 44.35 | 44.30 | 44.30 | 1,984 | +0.10(+0.23%) |
Dec 26, 2023 | 43.98 | 44.23 | 43.98 | 44.20 | 2,212 | +0.10(+0.23%) |
Dec 22, 2023 | 43.93 | 44.22 | 43.93 | 44.10 | 3,873 | -0.02(-0.05%) |
Dec 21, 2023 | 43.98 | 44.12 | 43.90 | 44.12 | 1,382 | +0.45(+1.03%) |
Dec 20, 2023 | 44.21 | 44.33 | 43.67 | 43.67 | 1,602 | -0.82(-1.85%) |
Dec 19, 2023 | 44.43 | 44.49 | 44.41 | 44.49 | 914 | +0.26(+0.58%) |
Dec 18, 2023 | 44.00 | 44.27 | 44.00 | 44.24 | 2,857 | +0.34(+0.77%) |
Dec 15, 2023 | 43.89 | 43.92 | 43.75 | 43.90 | 2,642 | +0.18(+0.41%) |
Dec 14, 2023 | 43.79 | 43.92 | 43.72 | 43.72 | 702 | +0.08(+0.18%) |
Dec 13, 2023 | 42.91 | 43.64 | 42.90 | 43.64 | 906 | +0.74(+1.74%) |
Dec 12, 2023 | 42.89 | 42.89 | 42.89 | 42.89 | 112 | +0.14(+0.34%) |
Dec 11, 2023 | 42.58 | 42.75 | 42.58 | 42.75 | 30,755 | +0.44(+1.04%) |
Dec 08, 2023 | 42.31 | 42.31 | 42.31 | 42.31 | 161 | +0.06(+0.14%) |
Dec 07, 2023 | 42.24 | 42.25 | 42.24 | 42.25 | 355 | +0.18(+0.43%) |
Dec 06, 2023 | 42.23 | 42.23 | 42.07 | 42.07 | 337 | +0.07(+0.16%) |
Dec 05, 2023 | 42.03 | 42.03 | 41.99 | 42.00 | 1,417 | -0.13(-0.31%) |
Dec 04, 2023 | 42.01 | 42.13 | 42.01 | 42.13 | 554 | +0.09(+0.22%) |