Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 43.17 | 44.28 | 42.59 | 43.15 | 774,561 | +1.14(+2.71%) |
Feb 28, 2024 | 42.52 | 42.85 | 41.90 | 42.01 | 934,815 | -0.55(-1.29%) |
Feb 27, 2024 | 42.50 | 42.86 | 42.03 | 42.56 | 579,739 | +0.58(+1.38%) |
Feb 26, 2024 | 41.75 | 42.73 | 41.44 | 41.98 | 836,820 | -0.01(-0.02%) |
Feb 23, 2024 | 42.69 | 42.79 | 41.86 | 41.99 | 1,325,777 | -0.66(-1.55%) |
Feb 22, 2024 | 44.70 | 44.78 | 42.63 | 42.65 | 1,467,410 | -2.11(-4.71%) |
Feb 21, 2024 | 44.41 | 45.10 | 44.13 | 44.76 | 919,958 | -1.05(-2.29%) |
Feb 20, 2024 | 46.21 | 46.37 | 45.27 | 45.81 | 914,705 | -1.05(-2.24%) |
Feb 16, 2024 | 47.21 | 47.49 | 46.60 | 46.86 | 1,058,823 | -0.54(-1.14%) |
Feb 15, 2024 | 47.46 | 48.23 | 46.68 | 47.40 | 1,455,936 | +0.77(+1.65%) |
Feb 14, 2024 | 45.60 | 46.63 | 45.02 | 46.63 | 836,452 | +2.14(+4.81%) |
Feb 13, 2024 | 44.58 | 45.69 | 43.75 | 44.49 | 1,542,108 | -2.81(-5.94%) |
Feb 12, 2024 | 45.76 | 47.96 | 45.67 | 47.30 | 1,165,542 | +1.81(+3.98%) |
Feb 09, 2024 | 44.32 | 45.74 | 44.00 | 45.49 | 1,382,298 | +1.39(+3.15%) |
Feb 08, 2024 | 44.30 | 44.51 | 43.65 | 44.10 | 1,433,629 | -0.06(-0.14%) |
Feb 07, 2024 | 44.51 | 45.06 | 43.12 | 44.16 | 2,922,360 | +1.88(+4.45%) |
Feb 06, 2024 | 41.47 | 42.36 | 41.04 | 42.28 | 1,299,430 | +1.18(+2.87%) |
Feb 05, 2024 | 41.34 | 41.36 | 40.15 | 41.10 | 2,181,571 | -1.18(-2.79%) |
Feb 02, 2024 | 42.46 | 42.52 | 41.55 | 42.28 | 1,705,741 | -1.14(-2.63%) |
Feb 01, 2024 | 43.61 | 44.51 | 42.65 | 43.42 | 1,390,482 | +1.05(+2.48%) |
Jan 31, 2024 | 43.28 | 44.75 | 42.30 | 42.37 | 2,152,065 | -0.85(-1.97%) |
Jan 30, 2024 | 43.65 | 43.84 | 42.93 | 43.22 | 928,849 | -0.83(-1.88%) |
Jan 29, 2024 | 42.76 | 44.15 | 42.31 | 44.05 | 1,386,492 | +0.86(+1.99%) |
Jan 26, 2024 | 43.65 | 44.24 | 43.11 | 43.19 | 873,170 | -0.69(-1.57%) |
Jan 25, 2024 | 44.07 | 44.33 | 42.72 | 43.88 | 780,424 | -0.15(-0.34%) |
Jan 24, 2024 | 45.81 | 46.05 | 43.97 | 44.03 | 943,068 | -0.86(-1.92%) |
Jan 23, 2024 | 45.05 | 45.73 | 44.20 | 44.89 | 1,802,885 | +1.33(+3.05%) |
Jan 22, 2024 | 43.00 | 45.27 | 43.00 | 43.56 | 1,151,962 | +0.66(+1.54%) |
Jan 19, 2024 | 43.00 | 43.06 | 41.71 | 42.90 | 1,722,775 | -0.37(-0.86%) |
Jan 18, 2024 | 43.80 | 43.80 | 42.93 | 43.27 | 738,639 | +0.38(+0.89%) |
Jan 17, 2024 | 43.04 | 43.38 | 42.51 | 42.89 | 1,597,603 | -1.38(-3.12%) |
Jan 16, 2024 | 45.53 | 45.57 | 44.20 | 44.27 | 2,161,996 | -2.18(-4.69%) |
Jan 12, 2024 | 47.80 | 48.18 | 46.32 | 46.45 | 770,710 | -0.56(-1.19%) |
Jan 11, 2024 | 48.04 | 48.36 | 46.27 | 47.01 | 2,865,910 | -1.25(-2.59%) |
Jan 10, 2024 | 47.79 | 48.29 | 47.14 | 48.26 | 980,825 | +0.35(+0.73%) |
Jan 09, 2024 | 47.94 | 48.25 | 47.08 | 47.91 | 640,859 | -0.38(-0.79%) |
Jan 08, 2024 | 48.28 | 48.75 | 47.45 | 48.29 | 1,182,155 | +0.00(+0.00%) |
Jan 05, 2024 | 48.27 | 49.45 | 47.76 | 48.29 | 1,768,979 | -0.48(-0.98%) |
Jan 04, 2024 | 49.98 | 49.98 | 48.73 | 48.77 | 1,087,089 | -1.31(-2.62%) |
Jan 03, 2024 | 50.92 | 50.93 | 48.96 | 50.08 | 2,318,937 | -1.99(-3.82%) |
Jan 02, 2024 | 52.40 | 53.42 | 51.73 | 52.07 | 2,918,914 | -1.28(-2.40%) |
Dec 29, 2023 | 53.85 | 54.39 | 53.28 | 53.35 | 617,426 | -0.87(-1.60%) |
Dec 28, 2023 | 53.59 | 54.62 | 53.59 | 54.22 | 671,465 | +0.54(+1.01%) |
Dec 27, 2023 | 53.90 | 54.00 | 53.31 | 53.68 | 1,077,423 | +0.02(+0.04%) |
Dec 26, 2023 | 52.49 | 53.91 | 52.44 | 53.66 | 1,461,469 | +1.07(+2.03%) |
Dec 22, 2023 | 53.10 | 53.37 | 52.17 | 52.59 | 849,187 | -0.47(-0.89%) |
Dec 21, 2023 | 51.79 | 53.22 | 51.79 | 53.06 | 1,153,620 | +2.42(+4.78%) |
Dec 20, 2023 | 53.21 | 53.21 | 50.56 | 50.64 | 1,644,183 | -2.31(-4.36%) |
Dec 19, 2023 | 51.58 | 53.13 | 51.42 | 52.95 | 1,628,169 | +2.35(+4.64%) |
Dec 18, 2023 | 50.78 | 51.78 | 49.75 | 50.60 | 1,427,833 | -1.13(-2.19%) |
Dec 15, 2023 | 51.88 | 52.33 | 50.48 | 51.73 | 2,489,566 | +1.02(+2.01%) |
Dec 14, 2023 | 48.85 | 51.71 | 48.85 | 50.71 | 4,125,522 | +3.82(+8.14%) |
Dec 13, 2023 | 43.85 | 46.95 | 43.46 | 46.90 | 3,307,191 | +2.48(+5.58%) |
Dec 12, 2023 | 45.23 | 45.43 | 43.60 | 44.42 | 1,469,484 | -1.35(-2.95%) |
Dec 11, 2023 | 45.17 | 46.11 | 44.97 | 45.77 | 1,038,102 | -0.01(-0.02%) |
Dec 08, 2023 | 46.44 | 47.20 | 45.27 | 45.78 | 877,888 | -0.83(-1.78%) |
Dec 07, 2023 | 46.48 | 46.88 | 46.31 | 46.61 | 574,236 | +0.07(+0.15%) |
Dec 06, 2023 | 47.42 | 48.15 | 46.51 | 46.54 | 1,878,641 | -0.65(-1.38%) |
Dec 05, 2023 | 47.02 | 47.90 | 46.81 | 47.19 | 2,459,906 | -0.51(-1.07%) |
Dec 04, 2023 | 47.70 | 48.58 | 47.35 | 47.70 | 3,035,255 | -0.13(-0.27%) |