Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 48.23 | 48.87 | 48.02 | 48.52 | 331,618 | +0.85(+1.78%) |
Feb 28, 2024 | 47.10 | 48.15 | 46.84 | 47.67 | 322,655 | +0.13(+0.27%) |
Feb 27, 2024 | 47.28 | 47.84 | 46.91 | 47.54 | 302,555 | +0.68(+1.45%) |
Feb 26, 2024 | 46.12 | 47.00 | 45.96 | 46.86 | 271,913 | +0.52(+1.12%) |
Feb 23, 2024 | 45.31 | 46.45 | 45.14 | 46.34 | 237,876 | +0.96(+2.12%) |
Feb 22, 2024 | 45.23 | 45.67 | 45.05 | 45.38 | 272,894 | +0.18(+0.40%) |
Feb 21, 2024 | 44.50 | 45.32 | 44.45 | 45.20 | 313,334 | +0.80(+1.81%) |
Feb 20, 2024 | 45.61 | 46.10 | 44.16 | 44.40 | 493,026 | -2.01(-4.32%) |
Feb 16, 2024 | 47.64 | 47.69 | 46.24 | 46.40 | 553,663 | -1.44(-3.01%) |
Feb 15, 2024 | 47.05 | 48.56 | 46.79 | 47.84 | 836,354 | +1.12(+2.40%) |
Feb 14, 2024 | 45.69 | 46.87 | 43.68 | 46.72 | 815,182 | +0.78(+1.71%) |
Feb 13, 2024 | 46.20 | 46.99 | 45.48 | 45.94 | 364,745 | -1.52(-3.20%) |
Feb 12, 2024 | 46.64 | 48.13 | 46.64 | 47.46 | 400,103 | +0.37(+0.78%) |
Feb 09, 2024 | 46.52 | 47.42 | 46.07 | 47.09 | 304,154 | +0.88(+1.91%) |
Feb 08, 2024 | 45.69 | 46.22 | 45.40 | 46.21 | 258,449 | +0.30(+0.65%) |
Feb 07, 2024 | 45.71 | 46.56 | 45.54 | 45.91 | 271,506 | +0.23(+0.50%) |
Feb 06, 2024 | 45.03 | 46.08 | 45.03 | 45.68 | 207,247 | +0.42(+0.92%) |
Feb 05, 2024 | 45.41 | 45.66 | 44.84 | 45.26 | 183,803 | -0.70(-1.53%) |
Feb 02, 2024 | 45.25 | 46.15 | 44.90 | 45.97 | 375,000 | +0.08(+0.17%) |
Feb 01, 2024 | 44.84 | 46.00 | 44.80 | 45.89 | 468,827 | +1.31(+2.94%) |
Jan 31, 2024 | 46.48 | 46.88 | 44.57 | 44.58 | 465,270 | -1.86(-4.00%) |
Jan 30, 2024 | 45.69 | 46.76 | 45.69 | 46.43 | 243,006 | +0.37(+0.80%) |
Jan 29, 2024 | 45.34 | 46.12 | 45.13 | 46.07 | 225,034 | +0.72(+1.60%) |
Jan 26, 2024 | 45.79 | 45.93 | 44.92 | 45.34 | 352,026 | -0.07(-0.15%) |
Jan 25, 2024 | 44.90 | 45.72 | 44.69 | 45.41 | 347,939 | +0.98(+2.21%) |
Jan 24, 2024 | 45.46 | 45.46 | 43.97 | 44.43 | 319,232 | -0.60(-1.32%) |
Jan 23, 2024 | 45.35 | 45.56 | 44.90 | 45.02 | 298,427 | +0.05(+0.11%) |
Jan 22, 2024 | 44.30 | 45.16 | 44.11 | 44.97 | 422,912 | +1.17(+2.67%) |
Jan 19, 2024 | 44.14 | 44.14 | 43.11 | 43.80 | 318,719 | -0.09(-0.20%) |
Jan 18, 2024 | 43.09 | 43.94 | 42.75 | 43.89 | 577,006 | +1.29(+3.03%) |
Jan 17, 2024 | 42.74 | 43.17 | 42.45 | 42.60 | 349,345 | -0.70(-1.63%) |
Jan 16, 2024 | 43.04 | 43.59 | 42.84 | 43.31 | 417,767 | -0.21(-0.48%) |
Jan 12, 2024 | 44.56 | 44.65 | 43.23 | 43.52 | 381,059 | -0.47(-1.06%) |
Jan 11, 2024 | 43.96 | 44.24 | 43.39 | 43.98 | 523,020 | -0.28(-0.63%) |
Jan 10, 2024 | 44.63 | 44.82 | 44.12 | 44.26 | 635,086 | -0.51(-1.13%) |
Jan 09, 2024 | 45.50 | 45.75 | 44.68 | 44.77 | 704,270 | -1.37(-2.97%) |
Jan 08, 2024 | 45.78 | 46.41 | 45.60 | 46.14 | 511,417 | +0.33(+0.72%) |
Jan 05, 2024 | 45.90 | 46.57 | 45.67 | 45.81 | 745,505 | -0.51(-1.09%) |
Jan 04, 2024 | 47.07 | 47.44 | 45.98 | 46.31 | 552,719 | -0.50(-1.06%) |
Jan 03, 2024 | 48.32 | 48.32 | 46.73 | 46.81 | 739,785 | -1.72(-3.54%) |
Jan 02, 2024 | 49.63 | 50.13 | 48.26 | 48.53 | 1,388,769 | -1.40(-2.80%) |
Dec 29, 2023 | 48.50 | 50.05 | 48.50 | 49.93 | 13,987,515 | +1.22(+2.51%) |
Dec 28, 2023 | 48.02 | 48.89 | 47.66 | 48.71 | 699,954 | +0.63(+1.30%) |
Dec 27, 2023 | 48.15 | 48.78 | 47.79 | 48.08 | 574,788 | -0.02(-0.04%) |
Dec 26, 2023 | 46.96 | 48.36 | 46.68 | 48.10 | 760,806 | +1.04(+2.21%) |
Dec 22, 2023 | 46.87 | 47.62 | 46.76 | 47.06 | 894,754 | +0.55(+1.17%) |
Dec 21, 2023 | 46.85 | 47.20 | 45.91 | 46.51 | 1,042,852 | +0.12(+0.26%) |
Dec 20, 2023 | 46.67 | 47.94 | 45.84 | 46.39 | 1,974,656 | +2.79(+6.40%) |
Dec 19, 2023 | 42.84 | 43.81 | 42.63 | 43.60 | 387,334 | +1.12(+2.64%) |
Dec 18, 2023 | 43.16 | 43.21 | 42.18 | 42.48 | 353,877 | -0.30(-0.70%) |
Dec 15, 2023 | 43.31 | 43.31 | 42.44 | 42.78 | 705,269 | -0.30(-0.69%) |
Dec 14, 2023 | 42.23 | 43.65 | 41.86 | 43.08 | 477,773 | +1.52(+3.65%) |
Dec 13, 2023 | 40.71 | 41.67 | 40.15 | 41.56 | 342,037 | +1.00(+2.47%) |
Dec 12, 2023 | 40.90 | 40.96 | 40.22 | 40.56 | 222,289 | -0.38(-0.92%) |
Dec 11, 2023 | 40.44 | 41.19 | 40.29 | 40.93 | 316,766 | +0.64(+1.58%) |
Dec 08, 2023 | 39.89 | 40.60 | 39.88 | 40.30 | 318,478 | +0.19(+0.47%) |
Dec 07, 2023 | 40.38 | 40.38 | 39.82 | 40.11 | 317,627 | -0.03(-0.07%) |
Dec 06, 2023 | 40.81 | 41.47 | 40.06 | 40.14 | 335,112 | +0.11(+0.27%) |
Dec 05, 2023 | 40.90 | 40.90 | 39.73 | 40.03 | 329,356 | -0.89(-2.18%) |
Dec 04, 2023 | 40.28 | 41.03 | 40.05 | 40.92 | 344,766 | +0.30(+0.73%) |