Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 49.95 | 50.12 | 49.54 | 49.89 | 92,243 | +0.16(+0.32%) |
Feb 28, 2024 | 49.36 | 49.99 | 49.36 | 49.73 | 50,326 | +0.01(+0.02%) |
Feb 27, 2024 | 49.31 | 49.72 | 49.31 | 49.72 | 20,073 | +0.60(+1.22%) |
Feb 26, 2024 | 48.39 | 49.20 | 48.36 | 49.12 | 52,621 | +0.63(+1.30%) |
Feb 23, 2024 | 48.27 | 48.79 | 48.27 | 48.49 | 37,721 | +0.62(+1.29%) |
Feb 22, 2024 | 47.46 | 47.98 | 47.40 | 47.87 | 26,718 | +0.72(+1.53%) |
Feb 21, 2024 | 47.22 | 47.34 | 46.91 | 47.15 | 20,279 | -0.57(-1.19%) |
Feb 20, 2024 | 47.59 | 47.81 | 47.44 | 47.72 | 36,584 | -0.19(-0.40%) |
Feb 16, 2024 | 48.60 | 48.65 | 47.85 | 47.91 | 38,894 | -0.18(-0.37%) |
Feb 15, 2024 | 47.65 | 48.25 | 47.62 | 48.09 | 40,994 | +0.74(+1.56%) |
Feb 14, 2024 | 46.72 | 47.47 | 46.72 | 47.35 | 58,357 | +1.12(+2.42%) |
Feb 13, 2024 | 46.20 | 46.66 | 45.89 | 46.23 | 24,762 | -1.28(-2.69%) |
Feb 12, 2024 | 46.99 | 47.73 | 46.99 | 47.51 | 41,622 | +0.51(+1.08%) |
Feb 09, 2024 | 46.79 | 47.24 | 46.55 | 47.00 | 55,345 | +0.46(+0.99%) |
Feb 08, 2024 | 46.26 | 46.64 | 46.21 | 46.54 | 65,415 | +0.35(+0.76%) |
Feb 07, 2024 | 45.99 | 46.30 | 45.60 | 46.19 | 22,767 | +0.38(+0.83%) |
Feb 06, 2024 | 45.50 | 45.84 | 45.28 | 45.81 | 24,992 | +0.23(+0.50%) |
Feb 05, 2024 | 45.86 | 45.86 | 45.37 | 45.58 | 20,925 | -0.75(-1.62%) |
Feb 02, 2024 | 45.70 | 46.46 | 45.70 | 46.33 | 39,561 | +0.36(+0.78%) |
Feb 01, 2024 | 45.56 | 46.10 | 45.32 | 45.97 | 18,377 | +0.53(+1.17%) |
Jan 31, 2024 | 46.14 | 46.49 | 45.39 | 45.44 | 37,005 | -1.05(-2.26%) |
Jan 30, 2024 | 46.43 | 46.59 | 46.27 | 46.49 | 44,769 | -0.07(-0.15%) |
Jan 29, 2024 | 45.79 | 46.70 | 45.79 | 46.56 | 27,319 | +0.49(+1.06%) |
Jan 26, 2024 | 45.39 | 46.23 | 45.37 | 46.07 | 29,218 | +0.62(+1.36%) |
Jan 25, 2024 | 45.50 | 45.54 | 45.11 | 45.45 | 34,573 | +0.08(+0.18%) |
Jan 24, 2024 | 46.07 | 46.07 | 45.33 | 45.37 | 26,530 | -0.22(-0.48%) |
Jan 23, 2024 | 45.69 | 45.82 | 45.47 | 45.59 | 21,498 | +0.04(+0.09%) |
Jan 22, 2024 | 45.41 | 46.03 | 45.34 | 45.55 | 54,407 | +0.51(+1.13%) |
Jan 19, 2024 | 44.54 | 45.07 | 44.32 | 45.04 | 50,074 | +0.56(+1.26%) |
Jan 18, 2024 | 44.53 | 44.71 | 44.10 | 44.48 | 132,596 | -0.04(-0.09%) |
Jan 17, 2024 | 44.35 | 44.56 | 44.20 | 44.52 | 51,957 | -0.52(-1.15%) |
Jan 16, 2024 | 45.12 | 45.24 | 44.87 | 45.04 | 35,451 | -0.48(-1.05%) |
Jan 12, 2024 | 46.04 | 46.24 | 45.47 | 45.52 | 39,770 | -0.34(-0.74%) |
Jan 11, 2024 | 45.78 | 45.90 | 45.29 | 45.86 | 24,333 | +0.21(+0.46%) |
Jan 10, 2024 | 45.59 | 45.78 | 45.28 | 45.65 | 59,718 | -0.04(-0.09%) |
Jan 09, 2024 | 45.65 | 45.84 | 45.56 | 45.69 | 26,796 | -0.38(-0.82%) |
Jan 08, 2024 | 45.17 | 46.15 | 45.17 | 46.07 | 102,816 | +1.00(+2.22%) |
Jan 05, 2024 | 44.70 | 45.42 | 44.70 | 45.07 | 29,818 | +0.29(+0.65%) |
Jan 04, 2024 | 44.65 | 45.16 | 44.65 | 44.78 | 58,447 | -0.05(-0.11%) |
Jan 03, 2024 | 45.21 | 45.28 | 44.79 | 44.83 | 53,990 | -0.97(-2.12%) |
Jan 02, 2024 | 45.98 | 46.08 | 45.67 | 45.80 | 43,719 | -0.60(-1.29%) |
Dec 29, 2023 | 46.84 | 46.96 | 46.32 | 46.40 | 49,085 | -0.49(-1.04%) |
Dec 28, 2023 | 46.66 | 47.00 | 46.66 | 46.89 | 27,310 | +0.15(+0.32%) |
Dec 27, 2023 | 46.42 | 46.85 | 46.42 | 46.74 | 50,721 | +0.24(+0.52%) |
Dec 26, 2023 | 46.05 | 46.58 | 46.05 | 46.50 | 150,482 | +0.26(+0.56%) |
Dec 22, 2023 | 46.32 | 46.45 | 45.98 | 46.24 | 41,522 | +0.09(+0.19%) |
Dec 21, 2023 | 45.79 | 46.15 | 45.78 | 46.15 | 25,258 | +0.82(+1.81%) |
Dec 20, 2023 | 45.95 | 46.46 | 45.33 | 45.33 | 155,105 | -0.96(-2.07%) |
Dec 19, 2023 | 45.45 | 46.32 | 45.45 | 46.29 | 102,480 | +0.96(+2.12%) |
Dec 18, 2023 | 44.98 | 45.39 | 44.96 | 45.33 | 46,990 | +0.30(+0.67%) |
Dec 15, 2023 | 45.06 | 45.45 | 44.92 | 45.03 | 53,761 | -0.28(-0.61%) |
Dec 14, 2023 | 45.25 | 45.89 | 45.12 | 45.31 | 48,833 | +0.45(+0.99%) |
Dec 13, 2023 | 43.82 | 44.95 | 43.56 | 44.86 | 44,891 | +0.89(+2.02%) |
Dec 12, 2023 | 43.70 | 43.97 | 43.68 | 43.97 | 39,622 | +0.14(+0.32%) |
Dec 11, 2023 | 43.69 | 44.00 | 43.69 | 43.83 | 41,656 | +0.14(+0.32%) |
Dec 08, 2023 | 43.34 | 43.86 | 43.25 | 43.69 | 42,695 | +0.27(+0.62%) |
Dec 07, 2023 | 43.26 | 43.54 | 43.10 | 43.42 | 42,723 | +0.13(+0.30%) |
Dec 06, 2023 | 43.30 | 43.80 | 43.19 | 43.29 | 38,218 | +0.35(+0.81%) |
Dec 05, 2023 | 42.99 | 43.10 | 42.66 | 42.94 | 102,110 | -0.26(-0.60%) |
Dec 04, 2023 | 43.04 | 43.58 | 43.04 | 43.20 | 38,478 | -0.13(-0.30%) |