Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 46.61 | 47.19 | 45.60 | 45.64 | 464,233 | -0.03(-0.07%) |
Feb 28, 2024 | 45.16 | 46.05 | 45.16 | 45.67 | 300,879 | -0.03(-0.07%) |
Feb 27, 2024 | 45.39 | 45.75 | 45.19 | 45.70 | 294,691 | +0.51(+1.12%) |
Feb 26, 2024 | 45.59 | 45.79 | 44.85 | 45.19 | 395,486 | -0.66(-1.43%) |
Feb 23, 2024 | 46.28 | 46.36 | 45.83 | 45.84 | 257,180 | -0.63(-1.35%) |
Feb 22, 2024 | 46.71 | 46.71 | 45.53 | 46.47 | 285,096 | -0.64(-1.35%) |
Feb 21, 2024 | 47.38 | 47.64 | 46.96 | 47.11 | 195,360 | -0.25(-0.52%) |
Feb 20, 2024 | 46.96 | 47.91 | 46.96 | 47.36 | 320,609 | +0.10(+0.21%) |
Feb 16, 2024 | 46.91 | 47.27 | 46.13 | 47.26 | 237,556 | +0.08(+0.17%) |
Feb 15, 2024 | 46.05 | 47.25 | 46.05 | 47.18 | 252,829 | +1.52(+3.33%) |
Feb 14, 2024 | 46.02 | 46.02 | 45.37 | 45.66 | 205,844 | -0.01(-0.02%) |
Feb 13, 2024 | 46.54 | 47.01 | 45.24 | 45.67 | 347,982 | -1.89(-3.97%) |
Feb 12, 2024 | 46.92 | 47.84 | 46.76 | 47.55 | 304,299 | +0.83(+1.77%) |
Feb 09, 2024 | 46.10 | 47.08 | 45.80 | 46.73 | 376,769 | +0.61(+1.32%) |
Feb 08, 2024 | 45.52 | 46.13 | 45.17 | 46.12 | 268,676 | +0.43(+0.93%) |
Feb 07, 2024 | 45.67 | 46.21 | 45.45 | 45.70 | 454,347 | +0.06(+0.13%) |
Feb 06, 2024 | 44.44 | 45.64 | 44.44 | 45.64 | 517,929 | +1.07(+2.40%) |
Feb 05, 2024 | 44.46 | 44.81 | 44.31 | 44.57 | 458,488 | -0.44(-0.99%) |
Feb 02, 2024 | 44.80 | 45.35 | 44.44 | 45.02 | 367,166 | -0.39(-0.85%) |
Feb 01, 2024 | 44.83 | 45.46 | 44.66 | 45.40 | 319,877 | +0.65(+1.46%) |
Jan 31, 2024 | 45.50 | 46.04 | 44.64 | 44.75 | 565,404 | -0.48(-1.07%) |
Jan 30, 2024 | 45.05 | 45.40 | 44.74 | 45.23 | 312,299 | -0.10(-0.22%) |
Jan 29, 2024 | 44.81 | 45.53 | 44.32 | 45.33 | 206,257 | +0.47(+1.06%) |
Jan 26, 2024 | 45.75 | 45.80 | 44.75 | 44.86 | 283,349 | -0.43(-0.96%) |
Jan 25, 2024 | 45.47 | 45.90 | 44.72 | 45.29 | 422,856 | +0.47(+1.06%) |
Jan 24, 2024 | 47.04 | 47.11 | 44.77 | 44.82 | 315,897 | -1.89(-4.04%) |
Jan 23, 2024 | 47.63 | 47.93 | 46.56 | 46.71 | 278,910 | -0.50(-1.07%) |
Jan 22, 2024 | 46.93 | 47.69 | 46.93 | 47.21 | 317,808 | +0.45(+0.97%) |
Jan 19, 2024 | 47.32 | 47.32 | 46.26 | 46.76 | 724,820 | -0.28(-0.59%) |
Jan 18, 2024 | 46.56 | 47.09 | 46.11 | 47.03 | 522,651 | +0.45(+0.98%) |
Jan 17, 2024 | 46.88 | 47.25 | 46.27 | 46.58 | 341,741 | -0.78(-1.65%) |
Jan 16, 2024 | 47.93 | 48.38 | 47.31 | 47.36 | 276,032 | -0.79(-1.64%) |
Jan 12, 2024 | 48.34 | 48.45 | 47.99 | 48.15 | 207,581 | +0.38(+0.79%) |
Jan 11, 2024 | 49.01 | 49.01 | 47.45 | 47.77 | 261,002 | -1.35(-2.76%) |
Jan 10, 2024 | 48.69 | 49.19 | 48.57 | 49.13 | 234,732 | +0.46(+0.95%) |
Jan 09, 2024 | 48.40 | 49.19 | 48.10 | 48.66 | 213,948 | -0.36(-0.73%) |
Jan 08, 2024 | 48.45 | 49.02 | 48.14 | 49.02 | 256,561 | +0.42(+0.85%) |
Jan 05, 2024 | 49.29 | 49.58 | 48.51 | 48.60 | 230,440 | -0.86(-1.74%) |
Jan 04, 2024 | 51.08 | 51.08 | 49.42 | 49.46 | 255,094 | -1.18(-2.32%) |
Jan 03, 2024 | 51.46 | 51.54 | 50.34 | 50.64 | 233,627 | -0.65(-1.27%) |
Jan 02, 2024 | 51.03 | 51.74 | 50.71 | 51.29 | 195,474 | +0.02(+0.04%) |
Dec 29, 2023 | 51.82 | 51.82 | 50.88 | 51.27 | 208,134 | -0.63(-1.22%) |
Dec 28, 2023 | 51.26 | 51.94 | 51.26 | 51.91 | 149,087 | +0.16(+0.31%) |
Dec 27, 2023 | 51.92 | 52.16 | 51.53 | 51.75 | 163,065 | -0.20(-0.38%) |
Dec 26, 2023 | 51.79 | 52.22 | 51.53 | 51.94 | 169,492 | +0.26(+0.50%) |
Dec 22, 2023 | 51.95 | 52.39 | 51.50 | 51.69 | 164,660 | +0.16(+0.31%) |
Dec 21, 2023 | 51.88 | 52.15 | 51.18 | 51.53 | 249,667 | -0.08(-0.15%) |
Dec 20, 2023 | 52.83 | 53.33 | 51.60 | 51.61 | 324,082 | -1.36(-2.58%) |
Dec 19, 2023 | 52.04 | 53.17 | 51.90 | 52.97 | 360,505 | +1.32(+2.56%) |
Dec 18, 2023 | 52.28 | 52.37 | 51.63 | 51.65 | 397,759 | -0.39(-0.74%) |
Dec 15, 2023 | 52.93 | 53.07 | 51.80 | 52.03 | 1,114,856 | -1.17(-2.19%) |
Dec 14, 2023 | 53.97 | 54.22 | 53.03 | 53.20 | 337,845 | -0.09(-0.17%) |
Dec 13, 2023 | 51.86 | 53.67 | 51.52 | 53.29 | 417,196 | +1.34(+2.59%) |
Dec 12, 2023 | 52.06 | 52.07 | 51.21 | 51.94 | 140,234 | +0.05(+0.10%) |
Dec 11, 2023 | 51.49 | 51.91 | 51.19 | 51.90 | 204,147 | +0.17(+0.32%) |
Dec 08, 2023 | 52.21 | 52.81 | 51.48 | 51.73 | 152,935 | -0.42(-0.80%) |
Dec 07, 2023 | 51.97 | 52.21 | 51.42 | 52.14 | 160,139 | +0.02(+0.04%) |
Dec 06, 2023 | 52.66 | 52.89 | 52.09 | 52.12 | 213,815 | -0.10(-0.19%) |
Dec 05, 2023 | 52.45 | 52.96 | 51.85 | 52.22 | 192,098 | -0.22(-0.41%) |
Dec 04, 2023 | 50.70 | 52.46 | 50.70 | 52.44 | 222,930 | +1.34(+2.63%) |