Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 43.87 | 44.34 | 43.13 | 43.73 | 223,298 | +0.84(+1.96%) |
Feb 28, 2024 | 43.02 | 43.74 | 42.84 | 42.89 | 135,624 | -0.71(-1.63%) |
Feb 27, 2024 | 44.00 | 45.05 | 43.48 | 43.60 | 122,301 | -0.02(-0.05%) |
Feb 26, 2024 | 44.01 | 44.50 | 43.35 | 43.62 | 106,344 | -0.62(-1.40%) |
Feb 23, 2024 | 44.19 | 45.05 | 43.58 | 44.24 | 130,615 | +0.11(+0.25%) |
Feb 22, 2024 | 44.55 | 44.94 | 44.11 | 44.13 | 179,743 | -0.56(-1.25%) |
Feb 21, 2024 | 44.81 | 44.92 | 44.31 | 44.69 | 129,170 | -0.19(-0.42%) |
Feb 20, 2024 | 44.97 | 45.65 | 44.73 | 44.88 | 127,109 | -0.90(-1.97%) |
Feb 16, 2024 | 46.70 | 46.98 | 45.70 | 45.78 | 163,686 | -1.38(-2.93%) |
Feb 15, 2024 | 45.73 | 47.71 | 45.73 | 47.16 | 219,488 | +2.00(+4.43%) |
Feb 14, 2024 | 45.46 | 45.46 | 44.22 | 45.16 | 160,981 | +0.56(+1.26%) |
Feb 13, 2024 | 44.25 | 46.27 | 43.88 | 44.60 | 422,955 | -1.75(-3.78%) |
Feb 12, 2024 | 45.48 | 46.99 | 45.48 | 46.35 | 203,691 | +1.03(+2.27%) |
Feb 09, 2024 | 44.55 | 45.39 | 43.74 | 45.32 | 200,833 | +0.73(+1.64%) |
Feb 08, 2024 | 44.15 | 44.66 | 43.57 | 44.59 | 300,197 | +0.43(+0.97%) |
Feb 07, 2024 | 44.95 | 44.95 | 43.40 | 44.16 | 338,085 | -0.66(-1.47%) |
Feb 06, 2024 | 44.77 | 45.69 | 44.28 | 44.82 | 340,117 | -0.06(-0.13%) |
Feb 05, 2024 | 44.94 | 45.32 | 44.27 | 44.88 | 261,294 | -0.67(-1.47%) |
Feb 02, 2024 | 44.98 | 45.93 | 44.52 | 45.55 | 322,964 | -0.53(-1.15%) |
Feb 01, 2024 | 48.91 | 48.93 | 44.84 | 46.08 | 394,934 | -2.27(-4.69%) |
Jan 31, 2024 | 50.21 | 50.21 | 48.24 | 48.35 | 440,744 | -2.65(-5.20%) |
Jan 30, 2024 | 51.68 | 52.03 | 49.92 | 51.00 | 107,574 | -0.93(-1.80%) |
Jan 29, 2024 | 51.08 | 52.04 | 50.71 | 51.93 | 165,043 | +0.94(+1.85%) |
Jan 26, 2024 | 50.68 | 51.09 | 50.04 | 50.99 | 134,216 | +0.84(+1.68%) |
Jan 25, 2024 | 51.44 | 51.86 | 49.48 | 50.15 | 396,465 | -0.47(-0.92%) |
Jan 24, 2024 | 51.08 | 52.16 | 50.12 | 50.61 | 239,486 | +0.01(+0.02%) |
Jan 23, 2024 | 50.62 | 51.86 | 49.28 | 50.60 | 957,386 | -2.02(-3.85%) |
Jan 22, 2024 | 51.28 | 52.74 | 50.28 | 52.63 | 270,926 | +2.06(+4.08%) |
Jan 19, 2024 | 49.55 | 50.62 | 48.98 | 50.56 | 154,390 | +1.31(+2.66%) |
Jan 18, 2024 | 49.28 | 49.48 | 47.95 | 49.25 | 210,620 | +0.51(+1.04%) |
Jan 17, 2024 | 48.09 | 49.45 | 47.69 | 48.75 | 152,985 | -0.49(-0.99%) |
Jan 16, 2024 | 49.75 | 50.25 | 49.23 | 49.23 | 312,476 | -1.20(-2.38%) |
Jan 12, 2024 | 51.40 | 51.86 | 49.82 | 50.43 | 234,384 | -0.57(-1.11%) |
Jan 11, 2024 | 50.09 | 51.05 | 49.27 | 51.00 | 228,300 | +0.22(+0.43%) |
Jan 10, 2024 | 50.23 | 50.80 | 49.99 | 50.78 | 137,910 | +0.20(+0.39%) |
Jan 09, 2024 | 50.14 | 50.76 | 49.81 | 50.58 | 146,336 | -0.49(-0.95%) |
Jan 08, 2024 | 49.69 | 51.09 | 49.63 | 51.07 | 140,003 | +1.13(+2.27%) |
Jan 05, 2024 | 51.22 | 51.39 | 49.71 | 49.94 | 172,001 | +0.48(+0.96%) |
Jan 04, 2024 | 49.72 | 50.25 | 49.13 | 49.46 | 178,970 | -0.10(-0.20%) |
Jan 03, 2024 | 50.46 | 51.15 | 49.20 | 49.56 | 242,291 | -1.34(-2.63%) |
Jan 02, 2024 | 50.07 | 52.18 | 49.55 | 50.90 | 248,701 | +0.40(+0.79%) |
Dec 29, 2023 | 51.68 | 52.30 | 50.42 | 50.50 | 198,561 | -1.45(-2.79%) |
Dec 28, 2023 | 52.15 | 52.86 | 51.37 | 51.95 | 171,488 | -0.56(-1.06%) |
Dec 27, 2023 | 52.45 | 52.65 | 51.21 | 52.51 | 220,760 | +0.36(+0.69%) |
Dec 26, 2023 | 51.57 | 52.58 | 51.06 | 52.15 | 189,303 | +0.77(+1.51%) |
Dec 22, 2023 | 50.56 | 51.55 | 49.99 | 51.38 | 244,972 | +1.24(+2.47%) |
Dec 21, 2023 | 49.52 | 50.30 | 48.31 | 50.14 | 228,754 | +1.14(+2.33%) |
Dec 20, 2023 | 49.55 | 50.66 | 48.92 | 48.99 | 300,275 | -0.45(-0.90%) |
Dec 19, 2023 | 48.72 | 49.94 | 47.20 | 49.44 | 342,184 | +0.85(+1.76%) |
Dec 18, 2023 | 49.19 | 49.55 | 48.43 | 48.59 | 342,162 | +0.05(+0.10%) |
Dec 15, 2023 | 48.45 | 49.49 | 47.87 | 48.54 | 755,511 | +0.00(+0.00%) |
Dec 14, 2023 | 48.05 | 49.97 | 47.91 | 48.54 | 503,732 | +1.91(+4.09%) |
Dec 13, 2023 | 42.89 | 46.63 | 42.71 | 46.63 | 507,108 | +3.71(+8.65%) |
Dec 12, 2023 | 42.78 | 43.96 | 42.48 | 42.92 | 303,136 | -0.01(-0.02%) |
Dec 11, 2023 | 42.69 | 43.14 | 42.20 | 42.93 | 186,005 | +0.38(+0.89%) |
Dec 08, 2023 | 41.99 | 42.74 | 41.67 | 42.55 | 168,823 | +0.49(+1.16%) |
Dec 07, 2023 | 41.14 | 42.23 | 40.65 | 42.07 | 143,556 | +1.07(+2.62%) |
Dec 06, 2023 | 41.11 | 42.45 | 40.72 | 40.99 | 166,625 | +0.47(+1.15%) |
Dec 05, 2023 | 40.81 | 40.93 | 40.01 | 40.53 | 180,050 | -0.63(-1.52%) |
Dec 04, 2023 | 40.13 | 41.35 | 39.02 | 41.15 | 184,056 | +0.60(+1.47%) |