Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 46.27 | 46.91 | 46.27 | 46.51 | 16,586 | +0.22(+0.48%) |
Feb 28, 2024 | 46.23 | 46.59 | 46.02 | 46.29 | 17,324 | -0.35(-0.75%) |
Feb 27, 2024 | 46.97 | 47.09 | 46.63 | 46.63 | 9,527 | -0.15(-0.32%) |
Feb 26, 2024 | 46.52 | 46.88 | 46.52 | 46.78 | 11,721 | +0.42(+0.91%) |
Feb 23, 2024 | 46.34 | 46.63 | 45.87 | 46.37 | 12,293 | -0.02(-0.04%) |
Feb 22, 2024 | 46.40 | 46.58 | 46.30 | 46.39 | 12,349 | +0.53(+1.16%) |
Feb 21, 2024 | 45.54 | 45.86 | 45.46 | 45.86 | 10,893 | -0.61(-1.31%) |
Feb 20, 2024 | 46.88 | 46.99 | 46.38 | 46.47 | 9,653 | -1.05(-2.21%) |
Feb 16, 2024 | 47.69 | 48.02 | 47.47 | 47.52 | 12,617 | -0.60(-1.25%) |
Feb 15, 2024 | 47.78 | 48.20 | 47.51 | 48.11 | 12,799 | +0.66(+1.39%) |
Feb 14, 2024 | 46.69 | 47.49 | 46.69 | 47.45 | 9,843 | +1.39(+3.01%) |
Feb 13, 2024 | 46.88 | 47.02 | 45.90 | 46.07 | 17,210 | -2.34(-4.83%) |
Feb 12, 2024 | 48.21 | 48.74 | 48.08 | 48.40 | 27,925 | +0.42(+0.88%) |
Feb 09, 2024 | 46.97 | 47.99 | 46.89 | 47.98 | 7,719 | +1.46(+3.14%) |
Feb 08, 2024 | 45.64 | 46.67 | 45.63 | 46.52 | 6,165 | +0.73(+1.59%) |
Feb 07, 2024 | 46.04 | 46.06 | 45.38 | 45.80 | 19,675 | -0.08(-0.17%) |
Feb 06, 2024 | 45.64 | 45.92 | 45.56 | 45.88 | 11,525 | -0.29(-0.63%) |
Feb 05, 2024 | 46.35 | 46.35 | 45.71 | 46.17 | 50,637 | -0.46(-0.99%) |
Feb 02, 2024 | 46.42 | 46.88 | 46.17 | 46.62 | 25,238 | -0.03(-0.06%) |
Feb 01, 2024 | 46.57 | 46.70 | 45.99 | 46.66 | 57,584 | +0.57(+1.24%) |
Jan 31, 2024 | 47.13 | 47.46 | 46.09 | 46.09 | 11,176 | -1.49(-3.13%) |
Jan 30, 2024 | 47.91 | 48.18 | 47.47 | 47.58 | 50,882 | -0.16(-0.33%) |
Jan 29, 2024 | 46.98 | 47.73 | 46.91 | 47.73 | 53,178 | +0.66(+1.40%) |
Jan 26, 2024 | 47.59 | 47.69 | 47.07 | 47.08 | 13,451 | -0.51(-1.07%) |
Jan 25, 2024 | 48.24 | 48.28 | 47.45 | 47.58 | 7,278 | +0.03(+0.06%) |
Jan 24, 2024 | 48.47 | 48.65 | 47.55 | 47.55 | 12,410 | -0.42(-0.88%) |
Jan 23, 2024 | 48.35 | 48.45 | 47.94 | 47.97 | 52,959 | -0.07(-0.15%) |
Jan 22, 2024 | 47.49 | 48.12 | 47.49 | 48.04 | 16,980 | +1.08(+2.30%) |
Jan 19, 2024 | 46.31 | 46.97 | 45.92 | 46.97 | 9,030 | +0.92(+2.00%) |
Jan 18, 2024 | 45.32 | 46.05 | 45.32 | 46.05 | 15,181 | +1.13(+2.52%) |
Jan 17, 2024 | 44.95 | 44.96 | 44.59 | 44.92 | 20,370 | -0.70(-1.53%) |
Jan 16, 2024 | 45.54 | 45.97 | 45.45 | 45.62 | 28,400 | -0.19(-0.41%) |
Jan 12, 2024 | 46.22 | 46.35 | 45.80 | 45.81 | 8,867 | -0.07(-0.15%) |
Jan 11, 2024 | 45.83 | 45.94 | 45.44 | 45.88 | 7,637 | -0.11(-0.24%) |
Jan 10, 2024 | 45.66 | 46.03 | 45.38 | 45.99 | 9,399 | +0.23(+0.50%) |
Jan 09, 2024 | 45.69 | 46.00 | 45.39 | 45.76 | 15,337 | -0.53(-1.15%) |
Jan 08, 2024 | 45.41 | 46.33 | 45.34 | 46.29 | 90,099 | +1.02(+2.25%) |
Jan 05, 2024 | 45.31 | 45.85 | 45.26 | 45.27 | 12,345 | -0.37(-0.81%) |
Jan 04, 2024 | 46.00 | 46.00 | 45.64 | 45.64 | 14,277 | -0.48(-1.04%) |
Jan 03, 2024 | 46.91 | 46.91 | 46.03 | 46.12 | 54,928 | -1.42(-2.99%) |
Jan 02, 2024 | 47.72 | 47.98 | 47.28 | 47.53 | 41,379 | -0.71(-1.47%) |
Dec 29, 2023 | 48.79 | 48.86 | 48.18 | 48.24 | 10,906 | -0.69(-1.41%) |
Dec 28, 2023 | 48.88 | 49.00 | 48.74 | 48.93 | 10,747 | -0.07(-0.14%) |
Dec 27, 2023 | 49.15 | 49.21 | 48.87 | 49.00 | 21,719 | +0.02(+0.04%) |
Dec 26, 2023 | 48.46 | 49.11 | 48.37 | 48.98 | 21,183 | +0.64(+1.32%) |
Dec 22, 2023 | 48.16 | 48.66 | 48.16 | 48.34 | 7,694 | +0.27(+0.56%) |
Dec 21, 2023 | 47.72 | 48.08 | 47.55 | 48.07 | 14,665 | +1.01(+2.15%) |
Dec 20, 2023 | 48.18 | 48.62 | 47.06 | 47.06 | 17,002 | -1.24(-2.57%) |
Dec 19, 2023 | 47.75 | 48.47 | 47.75 | 48.30 | 59,211 | +0.76(+1.60%) |
Dec 18, 2023 | 47.45 | 47.64 | 47.23 | 47.55 | 22,520 | -0.01(-0.02%) |
Dec 15, 2023 | 48.17 | 48.20 | 47.33 | 47.55 | 23,003 | -0.18(-0.38%) |
Dec 14, 2023 | 47.14 | 47.94 | 47.14 | 47.73 | 18,701 | +1.37(+2.95%) |
Dec 13, 2023 | 45.08 | 46.36 | 44.75 | 46.36 | 18,626 | +1.39(+3.09%) |
Dec 12, 2023 | 44.87 | 45.12 | 44.74 | 44.97 | 16,408 | -0.07(-0.16%) |
Dec 11, 2023 | 44.38 | 45.08 | 44.38 | 45.04 | 9,506 | +0.68(+1.53%) |
Dec 08, 2023 | 43.74 | 44.44 | 43.74 | 44.36 | 19,772 | +0.39(+0.89%) |
Dec 07, 2023 | 43.63 | 43.98 | 43.63 | 43.98 | 2,499 | +0.48(+1.10%) |
Dec 06, 2023 | 43.96 | 44.32 | 43.50 | 43.50 | 9,135 | -0.11(-0.25%) |
Dec 05, 2023 | 43.83 | 43.83 | 43.38 | 43.61 | 11,456 | -0.53(-1.20%) |
Dec 04, 2023 | 43.56 | 44.16 | 43.40 | 44.13 | 10,843 | +0.41(+0.94%) |