Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 45.89 | 46.66 | 45.28 | 45.95 | 95,885 | +0.84(+1.86%) |
Feb 28, 2024 | 45.05 | 45.96 | 44.35 | 45.11 | 144,838 | +0.06(+0.13%) |
Feb 27, 2024 | 45.25 | 45.77 | 44.90 | 45.05 | 129,050 | -0.33(-0.72%) |
Feb 26, 2024 | 46.41 | 46.79 | 45.32 | 45.37 | 98,184 | -0.97(-2.08%) |
Feb 23, 2024 | 45.32 | 46.46 | 45.30 | 46.34 | 40,659 | +1.16(+2.57%) |
Feb 22, 2024 | 46.91 | 47.16 | 45.18 | 45.18 | 93,032 | -1.56(-3.33%) |
Feb 21, 2024 | 45.48 | 46.96 | 45.46 | 46.73 | 110,603 | +0.65(+1.41%) |
Feb 20, 2024 | 46.80 | 47.21 | 43.59 | 46.08 | 192,854 | -0.56(-1.20%) |
Feb 16, 2024 | 47.20 | 47.79 | 46.45 | 46.65 | 104,162 | -0.55(-1.17%) |
Feb 15, 2024 | 46.56 | 47.66 | 46.56 | 47.20 | 133,300 | +0.98(+2.11%) |
Feb 14, 2024 | 46.20 | 46.96 | 45.67 | 46.22 | 78,192 | +0.29(+0.62%) |
Feb 13, 2024 | 44.66 | 47.75 | 44.66 | 45.94 | 210,436 | +0.59(+1.30%) |
Feb 12, 2024 | 45.32 | 46.35 | 44.47 | 45.34 | 106,262 | +0.40(+0.90%) |
Feb 09, 2024 | 46.80 | 46.80 | 44.84 | 44.94 | 172,201 | -1.58(-3.39%) |
Feb 08, 2024 | 43.90 | 46.80 | 43.65 | 46.52 | 3,768,624 | +2.61(+5.95%) |
Feb 07, 2024 | 45.37 | 45.78 | 42.67 | 43.91 | 213,438 | -1.35(-2.98%) |
Feb 06, 2024 | 44.94 | 46.08 | 44.89 | 45.26 | 182,064 | -0.35(-0.77%) |
Feb 05, 2024 | 44.60 | 46.09 | 44.36 | 45.61 | 221,706 | +0.57(+1.27%) |
Feb 02, 2024 | 43.45 | 45.78 | 43.34 | 45.03 | 206,952 | +0.73(+1.64%) |
Feb 01, 2024 | 46.33 | 46.95 | 44.29 | 44.30 | 250,798 | -1.40(-3.06%) |
Jan 31, 2024 | 44.63 | 46.58 | 44.11 | 45.70 | 255,035 | +1.24(+2.79%) |
Jan 30, 2024 | 44.63 | 45.82 | 43.37 | 44.46 | 185,016 | -0.36(-0.80%) |
Jan 29, 2024 | 45.18 | 45.33 | 44.05 | 44.82 | 99,792 | -0.17(-0.39%) |
Jan 26, 2024 | 44.89 | 45.54 | 44.18 | 44.99 | 183,063 | +0.11(+0.24%) |
Jan 25, 2024 | 44.06 | 45.32 | 43.86 | 44.89 | 217,745 | +1.08(+2.46%) |
Jan 24, 2024 | 44.00 | 44.54 | 43.20 | 43.81 | 159,480 | +0.50(+1.17%) |
Jan 23, 2024 | 42.71 | 43.77 | 42.71 | 43.31 | 192,557 | +0.62(+1.46%) |
Jan 22, 2024 | 42.66 | 43.34 | 42.34 | 42.68 | 193,804 | +0.16(+0.39%) |
Jan 19, 2024 | 42.85 | 42.85 | 41.88 | 42.52 | 57,577 | +0.06(+0.14%) |
Jan 18, 2024 | 41.55 | 42.46 | 41.21 | 42.46 | 80,977 | +0.53(+1.27%) |
Jan 17, 2024 | 42.69 | 42.69 | 41.50 | 41.93 | 79,087 | -0.77(-1.80%) |
Jan 16, 2024 | 41.00 | 44.78 | 40.88 | 42.69 | 371,100 | +1.33(+3.21%) |
Jan 12, 2024 | 41.08 | 41.36 | 40.52 | 41.36 | 42,275 | +0.37(+0.90%) |
Jan 11, 2024 | 40.71 | 41.00 | 40.47 | 41.00 | 54,920 | +0.28(+0.69%) |
Jan 10, 2024 | 40.70 | 41.02 | 40.48 | 40.71 | 35,977 | -0.13(-0.31%) |
Jan 09, 2024 | 40.43 | 41.33 | 40.06 | 40.84 | 114,033 | -0.21(-0.52%) |
Jan 08, 2024 | 41.59 | 41.59 | 40.83 | 41.05 | 79,227 | -0.62(-1.49%) |
Jan 05, 2024 | 41.01 | 41.93 | 41.00 | 41.67 | 83,409 | +0.91(+2.24%) |
Jan 04, 2024 | 40.29 | 41.27 | 40.29 | 40.76 | 74,532 | +0.01(+0.02%) |
Jan 03, 2024 | 39.83 | 41.18 | 39.55 | 40.75 | 84,705 | +0.77(+1.92%) |
Jan 02, 2024 | 41.19 | 41.19 | 39.40 | 39.99 | 164,611 | -1.08(-2.62%) |
Dec 29, 2023 | 40.53 | 42.33 | 40.48 | 41.06 | 254,168 | +0.58(+1.44%) |
Dec 28, 2023 | 40.84 | 41.79 | 40.48 | 40.48 | 70,377 | -0.89(-2.16%) |
Dec 27, 2023 | 41.65 | 41.91 | 41.06 | 41.37 | 127,903 | +0.41(+0.99%) |
Dec 26, 2023 | 41.40 | 42.09 | 40.97 | 40.97 | 71,436 | -0.44(-1.05%) |
Dec 22, 2023 | 40.27 | 42.32 | 40.27 | 41.40 | 177,251 | +1.21(+3.02%) |
Dec 21, 2023 | 39.69 | 41.62 | 38.70 | 40.19 | 532,259 | +0.39(+0.98%) |
Dec 20, 2023 | 40.28 | 41.03 | 37.86 | 39.80 | 594,142 | -0.43(-1.06%) |
Dec 19, 2023 | 39.03 | 41.22 | 39.03 | 40.23 | 692,832 | +1.09(+2.78%) |
Dec 18, 2023 | 37.55 | 39.45 | 37.13 | 39.14 | 325,589 | +0.57(+1.48%) |
Dec 15, 2023 | 35.96 | 39.20 | 35.61 | 38.57 | 6,119,811 | +2.25(+6.20%) |
Dec 14, 2023 | 38.10 | 38.52 | 35.99 | 36.32 | 317,039 | -1.23(-3.28%) |
Dec 13, 2023 | 36.93 | 38.82 | 35.37 | 37.55 | 581,348 | +0.75(+2.03%) |
Dec 12, 2023 | 36.73 | 37.34 | 36.12 | 36.80 | 439,454 | -0.02(-0.05%) |
Dec 11, 2023 | 35.93 | 37.46 | 35.20 | 36.82 | 637,370 | +0.76(+2.10%) |
Dec 08, 2023 | 36.54 | 38.24 | 35.09 | 36.06 | 585,731 | -0.48(-1.30%) |
Dec 07, 2023 | 35.86 | 36.70 | 35.58 | 36.54 | 227,794 | +0.49(+1.35%) |
Dec 06, 2023 | 35.98 | 37.03 | 35.69 | 36.06 | 207,891 | -0.31(-0.85%) |
Dec 05, 2023 | 35.91 | 37.04 | 35.67 | 36.37 | 249,294 | +0.32(+0.89%) |
Dec 04, 2023 | 35.91 | 36.69 | 35.69 | 36.05 | 244,315 | -0.21(-0.59%) |