Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 43.42 | 43.89 | 42.69 | 43.28 | 225,600 | +0.83(+1.96%) |
Feb 28, 2024 | 42.58 | 43.30 | 42.40 | 42.45 | 137,022 | -0.70(-1.63%) |
Feb 27, 2024 | 43.55 | 44.59 | 43.04 | 43.16 | 123,561 | -0.02(-0.05%) |
Feb 26, 2024 | 43.56 | 44.05 | 42.91 | 43.17 | 107,440 | -0.61(-1.40%) |
Feb 23, 2024 | 43.74 | 44.59 | 43.14 | 43.79 | 131,961 | +0.11(+0.25%) |
Feb 22, 2024 | 44.10 | 44.48 | 43.66 | 43.68 | 181,596 | -0.55(-1.25%) |
Feb 21, 2024 | 44.35 | 44.47 | 43.86 | 44.23 | 130,501 | -0.19(-0.42%) |
Feb 20, 2024 | 44.51 | 45.18 | 44.27 | 44.42 | 128,419 | -0.89(-1.97%) |
Feb 16, 2024 | 46.22 | 46.50 | 45.23 | 45.31 | 165,373 | -1.37(-2.93%) |
Feb 15, 2024 | 45.26 | 47.22 | 45.26 | 46.68 | 221,750 | +1.98(+4.43%) |
Feb 14, 2024 | 45.00 | 45.00 | 43.77 | 44.70 | 162,640 | +0.55(+1.26%) |
Feb 13, 2024 | 43.80 | 45.80 | 43.43 | 44.14 | 427,315 | -1.73(-3.78%) |
Feb 12, 2024 | 45.02 | 46.51 | 45.02 | 45.88 | 205,790 | +1.02(+2.27%) |
Feb 09, 2024 | 44.10 | 44.93 | 43.29 | 44.86 | 202,903 | +0.72(+1.64%) |
Feb 08, 2024 | 43.70 | 44.20 | 43.13 | 44.13 | 303,291 | +0.43(+0.97%) |
Feb 07, 2024 | 44.49 | 44.49 | 42.96 | 43.71 | 341,570 | -0.65(-1.47%) |
Feb 06, 2024 | 44.31 | 45.23 | 43.83 | 44.36 | 343,623 | -0.06(-0.13%) |
Feb 05, 2024 | 44.48 | 44.86 | 43.82 | 44.42 | 263,987 | -0.66(-1.47%) |
Feb 02, 2024 | 44.52 | 45.46 | 44.07 | 45.09 | 326,293 | -0.52(-1.15%) |
Feb 01, 2024 | 48.41 | 48.43 | 44.38 | 45.61 | 399,005 | -2.25(-4.69%) |
Jan 31, 2024 | 49.70 | 49.70 | 47.75 | 47.86 | 445,287 | -2.62(-5.20%) |
Jan 30, 2024 | 51.16 | 51.50 | 49.41 | 50.48 | 108,683 | -0.92(-1.80%) |
Jan 29, 2024 | 50.56 | 51.51 | 50.19 | 51.40 | 166,745 | +0.93(+1.85%) |
Jan 26, 2024 | 50.17 | 50.56 | 49.53 | 50.47 | 135,600 | +0.84(+1.68%) |
Jan 25, 2024 | 50.91 | 51.33 | 48.98 | 49.63 | 400,552 | -0.46(-0.92%) |
Jan 24, 2024 | 50.56 | 51.63 | 49.61 | 50.10 | 241,955 | +0.01(+0.02%) |
Jan 23, 2024 | 50.11 | 51.33 | 48.78 | 50.09 | 967,256 | -2.00(-3.85%) |
Jan 22, 2024 | 50.75 | 52.20 | 49.76 | 52.09 | 273,719 | +2.04(+4.08%) |
Jan 19, 2024 | 49.05 | 50.11 | 48.49 | 50.05 | 155,982 | +1.30(+2.66%) |
Jan 18, 2024 | 48.78 | 48.98 | 47.46 | 48.75 | 212,792 | +0.50(+1.04%) |
Jan 17, 2024 | 47.60 | 48.95 | 47.21 | 48.25 | 154,562 | -0.48(-0.99%) |
Jan 16, 2024 | 49.24 | 49.73 | 48.72 | 48.73 | 315,697 | -1.19(-2.38%) |
Jan 12, 2024 | 50.87 | 51.33 | 49.31 | 49.92 | 236,800 | -0.56(-1.11%) |
Jan 11, 2024 | 49.58 | 50.53 | 48.77 | 50.48 | 230,654 | +0.22(+0.43%) |
Jan 10, 2024 | 49.71 | 50.28 | 49.48 | 50.26 | 139,332 | +0.20(+0.39%) |
Jan 09, 2024 | 49.62 | 50.24 | 49.30 | 50.07 | 147,844 | -0.48(-0.95%) |
Jan 08, 2024 | 49.18 | 50.57 | 49.12 | 50.55 | 141,446 | +1.12(+2.27%) |
Jan 05, 2024 | 50.70 | 50.86 | 49.20 | 49.43 | 173,774 | +0.47(+0.96%) |
Jan 04, 2024 | 49.21 | 49.74 | 48.63 | 48.96 | 180,815 | -0.10(-0.20%) |
Jan 03, 2024 | 49.95 | 50.63 | 48.70 | 49.05 | 244,789 | -1.33(-2.63%) |
Jan 02, 2024 | 49.56 | 51.65 | 49.05 | 50.38 | 251,265 | +0.39(+0.79%) |
Dec 29, 2023 | 51.16 | 51.77 | 49.91 | 49.99 | 200,608 | -1.43(-2.79%) |
Dec 28, 2023 | 51.62 | 52.32 | 50.84 | 51.42 | 173,256 | -0.55(-1.06%) |
Dec 27, 2023 | 51.91 | 52.11 | 50.69 | 51.97 | 223,036 | +0.35(+0.69%) |
Dec 26, 2023 | 51.04 | 52.04 | 50.54 | 51.62 | 191,254 | +0.77(+1.51%) |
Dec 22, 2023 | 50.05 | 51.02 | 49.48 | 50.85 | 247,498 | +1.23(+2.47%) |
Dec 21, 2023 | 49.02 | 49.78 | 47.82 | 49.62 | 231,113 | +1.13(+2.33%) |
Dec 20, 2023 | 49.05 | 50.14 | 48.42 | 48.49 | 303,371 | -0.44(-0.90%) |
Dec 19, 2023 | 48.22 | 49.43 | 46.72 | 48.94 | 345,712 | +0.84(+1.76%) |
Dec 18, 2023 | 48.69 | 49.04 | 47.94 | 48.09 | 345,690 | +0.05(+0.10%) |
Dec 15, 2023 | 47.95 | 48.98 | 47.38 | 48.04 | 763,300 | +0.00(+0.00%) |
Dec 14, 2023 | 47.56 | 49.46 | 47.42 | 48.04 | 508,925 | +1.89(+4.09%) |
Dec 13, 2023 | 42.45 | 46.16 | 42.28 | 46.16 | 512,336 | +3.67(+8.65%) |
Dec 12, 2023 | 42.34 | 43.51 | 42.05 | 42.48 | 306,262 | -0.01(-0.02%) |
Dec 11, 2023 | 42.26 | 42.70 | 41.77 | 42.49 | 187,923 | +0.37(+0.89%) |
Dec 08, 2023 | 41.56 | 42.31 | 41.24 | 42.12 | 170,564 | +0.48(+1.16%) |
Dec 07, 2023 | 40.72 | 41.79 | 40.23 | 41.64 | 145,036 | +1.06(+2.62%) |
Dec 06, 2023 | 40.69 | 42.02 | 40.30 | 40.58 | 168,343 | +0.46(+1.15%) |
Dec 05, 2023 | 40.39 | 40.51 | 39.60 | 40.11 | 181,906 | -0.62(-1.52%) |
Dec 04, 2023 | 39.72 | 40.93 | 38.63 | 40.73 | 185,953 | +0.59(+1.47%) |