Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 50.72 | 0 | -0.63(-1.23%) | |||
Feb 28, 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 100 | +0.40(+0.79%) |
Feb 27, 2024 | 51.10 | 51.27 | 50.95 | 50.95 | 1,994 | -0.38(-0.74%) |
Feb 26, 2024 | 50.95 | 51.33 | 50.95 | 51.33 | 104 | +0.66(+1.30%) |
Feb 23, 2024 | 50.67 | 50.67 | 50.67 | 50.67 | 100 | +0.48(+0.96%) |
Feb 22, 2024 | 46.66 | 50.19 | 45.78 | 50.19 | 1,008 | +6.97(+16.14%) |
Feb 21, 2024 | 43.22 | 43.22 | 43.22 | 43.22 | 1 | -0.56(-1.29%) |
Feb 20, 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 8 | -0.50(-1.13%) |
Feb 16, 2024 | 44.17 | 44.28 | 43.76 | 44.28 | 100 | +1.97(+4.65%) |
Feb 14, 2024 | 42.31 | 0 | +0.53(+1.28%) | |||
Feb 13, 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 10 | -0.57(-1.36%) |
Feb 12, 2024 | 42.54 | 42.54 | 42.35 | 42.35 | 74 | +1.16(+2.81%) |
Feb 08, 2024 | 41.20 | 0 | -1.20(-2.84%) | |||
Feb 06, 2024 | 42.40 | 0 | +0.59(+1.41%) | |||
Feb 05, 2024 | 41.89 | 41.94 | 41.73 | 41.81 | 46 | -0.78(-1.83%) |
Feb 02, 2024 | 42.59 | 42.59 | 42.59 | 42.59 | 100 | -0.51(-1.19%) |
Feb 01, 2024 | 43.22 | 43.22 | 43.10 | 43.10 | 106 | -0.41(-0.95%) |
Jan 31, 2024 | 43.56 | 43.74 | 43.52 | 43.52 | 211 | -0.19(-0.42%) |
Jan 30, 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 3 | -0.16(-0.36%) |
Jan 29, 2024 | 43.65 | 43.86 | 43.65 | 43.86 | 472 | +0.65(+1.50%) |
Jan 25, 2024 | 43.21 | 0 | +0.55(+1.29%) | |||
Jan 24, 2024 | 43.31 | 43.31 | 42.66 | 42.66 | 223 | -0.12(-0.28%) |
Jan 23, 2024 | 42.78 | 42.78 | 42.78 | 42.78 | 100 | +0.72(+1.72%) |
Jan 22, 2024 | 42.39 | 42.44 | 42.06 | 42.06 | 223 | +0.32(+0.78%) |
Jan 18, 2024 | 41.73 | 0 | +0.53(+1.29%) | |||
Jan 17, 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 5,053 | -0.57(-1.37%) |
Jan 16, 2024 | 41.56 | 42.02 | 41.56 | 41.77 | 155 | -1.45(-3.35%) |
Jan 12, 2024 | 43.22 | 43.22 | 43.22 | 43.22 | 498 | +0.69(+1.62%) |
Jan 11, 2024 | 42.53 | 42.53 | 42.53 | 42.53 | 3,570 | -0.15(-0.36%) |
Jan 10, 2024 | 42.71 | 42.71 | 42.68 | 42.68 | 2 | -0.12(-0.28%) |
Jan 09, 2024 | 42.82 | 42.82 | 42.80 | 42.80 | 3,833 | -0.47(-1.10%) |
Jan 08, 2024 | 43.27 | 43.27 | 43.27 | 43.27 | 1,398 | -0.37(-0.85%) |
Jan 05, 2024 | 43.82 | 43.82 | 43.64 | 43.64 | 6,253 | +0.31(+0.72%) |
Jan 03, 2024 | 43.33 | 205 | -1.61(-3.57%) | |||
Dec 29, 2023 | 44.94 | 2,237 | +0.12(+0.26%) | |||
Dec 28, 2023 | 44.82 | 44.82 | 44.82 | 44.82 | 7,532 | +0.95(+2.16%) |
Dec 26, 2023 | 43.88 | 12,435 | -0.56(-1.25%) | |||
Dec 21, 2023 | 44.43 | 3,451 | +0.17(+0.39%) | |||
Dec 20, 2023 | 44.26 | 44.26 | 44.26 | 44.26 | 1,259 | -0.18(-0.41%) |
Dec 19, 2023 | 44.64 | 44.99 | 44.44 | 44.44 | 18,091 | +0.09(+0.20%) |
Dec 18, 2023 | 44.35 | 44.35 | 44.35 | 44.35 | 5,217 | +0.12(+0.27%) |
Dec 15, 2023 | 44.23 | 44.23 | 44.23 | 44.23 | 6,429 | -0.69(-1.54%) |
Dec 14, 2023 | 45.36 | 45.36 | 44.92 | 44.92 | 23,414 | +0.08(+0.18%) |
Dec 13, 2023 | 44.56 | 44.84 | 44.56 | 44.84 | 1,213 | +0.46(+1.03%) |
Dec 12, 2023 | 44.42 | 44.42 | 44.38 | 44.38 | 4,385 | +0.16(+0.37%) |
Dec 11, 2023 | 44.20 | 44.22 | 44.20 | 44.22 | 17,950 | +0.41(+0.95%) |
Dec 08, 2023 | 43.83 | 43.83 | 43.80 | 43.80 | 383 | -0.09(-0.19%) |
Dec 07, 2023 | 43.89 | 43.89 | 43.89 | 43.89 | 54 | +1.17(+2.74%) |
Dec 06, 2023 | 42.47 | 42.72 | 42.47 | 42.72 | 65 | +0.48(+1.15%) |
Dec 04, 2023 | 42.24 | 1,919 | -0.04(-0.10%) |