Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 44.17 | 44.76 | 42.97 | 43.38 | 285,665 | +0.02(+0.05%) |
Feb 28, 2024 | 43.00 | 43.71 | 43.00 | 43.36 | 171,534 | -0.14(-0.32%) |
Feb 27, 2024 | 43.58 | 44.03 | 43.22 | 43.49 | 83,391 | +0.15(+0.34%) |
Feb 26, 2024 | 43.72 | 44.21 | 42.85 | 43.35 | 115,958 | -0.66(-1.51%) |
Feb 23, 2024 | 44.11 | 44.82 | 43.76 | 44.01 | 92,005 | -0.01(-0.02%) |
Feb 22, 2024 | 43.62 | 44.16 | 43.37 | 44.02 | 139,076 | +0.19(+0.43%) |
Feb 21, 2024 | 43.88 | 44.14 | 43.48 | 43.83 | 145,575 | -0.22(-0.49%) |
Feb 20, 2024 | 44.23 | 45.04 | 43.63 | 44.05 | 130,123 | -0.63(-1.42%) |
Feb 16, 2024 | 45.17 | 46.21 | 44.44 | 44.68 | 133,707 | -0.80(-1.76%) |
Feb 15, 2024 | 43.68 | 45.85 | 43.68 | 45.48 | 198,815 | +2.04(+4.69%) |
Feb 14, 2024 | 43.39 | 44.41 | 42.47 | 43.45 | 417,169 | +0.64(+1.50%) |
Feb 13, 2024 | 43.55 | 43.76 | 41.92 | 42.80 | 269,003 | -2.25(-4.99%) |
Feb 12, 2024 | 44.05 | 45.72 | 44.03 | 45.05 | 191,950 | +1.03(+2.34%) |
Feb 09, 2024 | 43.50 | 44.14 | 42.98 | 44.02 | 232,602 | +0.39(+0.88%) |
Feb 08, 2024 | 43.36 | 44.09 | 43.15 | 43.63 | 149,602 | +0.06(+0.14%) |
Feb 07, 2024 | 44.16 | 44.31 | 42.76 | 43.57 | 171,040 | -0.49(-1.12%) |
Feb 06, 2024 | 44.06 | 44.56 | 43.68 | 44.07 | 185,098 | -0.08(-0.18%) |
Feb 05, 2024 | 44.34 | 44.65 | 43.41 | 44.15 | 193,018 | -0.67(-1.49%) |
Feb 02, 2024 | 44.22 | 45.21 | 43.82 | 44.81 | 165,050 | -0.31(-0.69%) |
Feb 01, 2024 | 45.69 | 46.35 | 43.39 | 45.13 | 263,609 | -0.47(-1.03%) |
Jan 31, 2024 | 46.60 | 47.37 | 45.50 | 45.60 | 197,978 | -1.77(-3.74%) |
Jan 30, 2024 | 47.87 | 48.25 | 47.23 | 47.37 | 193,882 | -0.50(-1.04%) |
Jan 29, 2024 | 47.17 | 47.99 | 46.84 | 47.87 | 186,731 | +0.66(+1.39%) |
Jan 26, 2024 | 47.69 | 47.97 | 46.94 | 47.21 | 140,003 | +0.05(+0.10%) |
Jan 25, 2024 | 49.44 | 49.44 | 47.09 | 47.16 | 239,698 | -1.68(-3.45%) |
Jan 24, 2024 | 47.82 | 49.72 | 47.77 | 48.85 | 217,835 | +1.31(+2.76%) |
Jan 23, 2024 | 48.26 | 48.71 | 47.31 | 47.53 | 194,621 | -0.32(-0.67%) |
Jan 22, 2024 | 47.71 | 48.95 | 46.97 | 47.86 | 314,748 | +0.17(+0.35%) |
Jan 19, 2024 | 48.12 | 48.12 | 46.17 | 47.69 | 453,966 | -0.49(-1.02%) |
Jan 18, 2024 | 48.17 | 48.72 | 47.96 | 48.18 | 251,010 | +0.21(+0.43%) |
Jan 17, 2024 | 47.64 | 48.72 | 47.42 | 47.98 | 338,056 | -0.59(-1.21%) |
Jan 16, 2024 | 48.39 | 48.90 | 48.14 | 48.56 | 138,648 | -0.59(-1.19%) |
Jan 12, 2024 | 50.14 | 50.59 | 48.79 | 49.15 | 81,811 | -0.46(-0.93%) |
Jan 11, 2024 | 49.55 | 49.84 | 48.63 | 49.61 | 247,634 | -0.48(-0.96%) |
Jan 10, 2024 | 49.51 | 50.10 | 49.16 | 50.09 | 157,541 | +0.24(+0.49%) |
Jan 09, 2024 | 49.87 | 50.24 | 49.52 | 49.84 | 96,115 | -0.71(-1.41%) |
Jan 08, 2024 | 49.93 | 50.57 | 49.83 | 50.56 | 109,131 | +0.55(+1.10%) |
Jan 05, 2024 | 49.46 | 50.64 | 49.24 | 50.01 | 120,251 | +0.15(+0.29%) |
Jan 04, 2024 | 49.92 | 50.61 | 49.62 | 49.86 | 137,066 | +0.23(+0.47%) |
Jan 03, 2024 | 51.64 | 51.64 | 49.51 | 49.63 | 280,088 | -2.20(-4.25%) |
Jan 02, 2024 | 51.84 | 52.79 | 51.64 | 51.83 | 141,322 | -0.60(-1.14%) |
Dec 29, 2023 | 53.20 | 53.34 | 52.35 | 52.43 | 141,627 | -1.13(-2.10%) |
Dec 28, 2023 | 53.86 | 54.16 | 53.23 | 53.55 | 105,205 | -0.40(-0.74%) |
Dec 27, 2023 | 54.00 | 54.48 | 53.48 | 53.96 | 210,309 | +0.16(+0.29%) |
Dec 26, 2023 | 53.42 | 53.93 | 53.08 | 53.80 | 94,300 | +0.70(+1.33%) |
Dec 22, 2023 | 53.14 | 53.78 | 52.55 | 53.09 | 98,967 | +0.40(+0.76%) |
Dec 21, 2023 | 52.57 | 52.82 | 51.98 | 52.69 | 135,510 | +0.64(+1.22%) |
Dec 20, 2023 | 53.11 | 54.17 | 52.02 | 52.06 | 252,144 | -1.03(-1.94%) |
Dec 19, 2023 | 52.33 | 53.59 | 51.76 | 53.09 | 172,351 | +0.90(+1.73%) |
Dec 18, 2023 | 53.22 | 53.33 | 52.16 | 52.18 | 183,447 | -0.55(-1.04%) |
Dec 15, 2023 | 52.96 | 53.72 | 52.47 | 52.73 | 1,214,966 | +0.11(+0.20%) |
Dec 14, 2023 | 52.05 | 53.91 | 52.03 | 52.62 | 256,514 | +1.34(+2.62%) |
Dec 13, 2023 | 48.66 | 51.55 | 48.35 | 51.28 | 260,051 | +2.91(+6.01%) |
Dec 12, 2023 | 48.17 | 48.75 | 47.86 | 48.38 | 113,426 | +0.15(+0.30%) |
Dec 11, 2023 | 48.49 | 48.74 | 47.97 | 48.23 | 181,900 | -0.58(-1.18%) |
Dec 08, 2023 | 48.46 | 49.12 | 48.12 | 48.81 | 146,100 | +0.38(+0.79%) |
Dec 07, 2023 | 48.65 | 49.24 | 47.99 | 48.43 | 224,178 | -0.12(-0.24%) |
Dec 06, 2023 | 47.90 | 49.59 | 47.73 | 48.54 | 413,230 | +1.21(+2.56%) |
Dec 05, 2023 | 47.19 | 47.80 | 46.81 | 47.33 | 255,335 | +0.06(+0.12%) |
Dec 04, 2023 | 45.91 | 47.48 | 45.91 | 47.27 | 193,882 | +0.91(+1.96%) |