Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 41.98 | 43.37 | 41.31 | 42.02 | 142,892 | +0.45(+1.08%) |
Feb 28, 2024 | 42.06 | 42.29 | 41.16 | 41.57 | 161,119 | -0.78(-1.84%) |
Feb 27, 2024 | 43.35 | 43.83 | 41.90 | 42.35 | 112,990 | -1.10(-2.53%) |
Feb 26, 2024 | 44.67 | 45.64 | 43.28 | 43.45 | 145,530 | -1.09(-2.45%) |
Feb 23, 2024 | 43.56 | 44.82 | 43.30 | 44.54 | 140,046 | +0.94(+2.16%) |
Feb 22, 2024 | 42.23 | 44.82 | 42.23 | 43.60 | 187,323 | +1.39(+3.29%) |
Feb 21, 2024 | 42.14 | 42.78 | 41.44 | 42.21 | 114,896 | +0.15(+0.36%) |
Feb 20, 2024 | 42.12 | 43.48 | 41.12 | 42.06 | 247,699 | -0.28(-0.66%) |
Feb 16, 2024 | 43.20 | 43.82 | 42.29 | 42.34 | 141,632 | -1.04(-2.40%) |
Feb 15, 2024 | 43.94 | 44.82 | 43.07 | 43.38 | 193,116 | -0.55(-1.25%) |
Feb 14, 2024 | 43.47 | 44.40 | 42.74 | 43.93 | 73,733 | +0.59(+1.36%) |
Feb 13, 2024 | 43.00 | 43.91 | 42.73 | 43.34 | 44,705 | -0.02(-0.05%) |
Feb 12, 2024 | 44.02 | 44.28 | 43.20 | 43.36 | 51,852 | -0.72(-1.63%) |
Feb 09, 2024 | 43.57 | 44.94 | 43.53 | 44.08 | 118,282 | +0.71(+1.64%) |
Feb 08, 2024 | 44.00 | 44.60 | 42.86 | 43.37 | 171,375 | -0.85(-1.92%) |
Feb 07, 2024 | 44.99 | 45.93 | 42.15 | 44.22 | 292,012 | -2.63(-5.61%) |
Feb 06, 2024 | 47.15 | 47.76 | 46.35 | 46.85 | 64,408 | -0.05(-0.11%) |
Feb 05, 2024 | 48.07 | 48.44 | 46.57 | 46.90 | 90,283 | -1.69(-3.48%) |
Feb 02, 2024 | 48.84 | 49.16 | 48.15 | 48.59 | 92,138 | -0.58(-1.18%) |
Feb 01, 2024 | 48.83 | 49.41 | 47.98 | 49.17 | 95,012 | +0.47(+0.97%) |
Jan 31, 2024 | 48.97 | 49.60 | 48.43 | 48.70 | 99,511 | -0.08(-0.16%) |
Jan 30, 2024 | 49.09 | 49.50 | 48.12 | 48.78 | 65,236 | -0.31(-0.63%) |
Jan 29, 2024 | 49.55 | 49.59 | 47.45 | 49.09 | 107,736 | -0.85(-1.70%) |
Jan 26, 2024 | 49.74 | 50.00 | 48.27 | 49.94 | 199,931 | +0.15(+0.30%) |
Jan 25, 2024 | 48.52 | 50.01 | 48.52 | 49.79 | 175,850 | +1.74(+3.62%) |
Jan 24, 2024 | 47.26 | 49.84 | 47.26 | 48.05 | 195,385 | +0.71(+1.50%) |
Jan 23, 2024 | 48.16 | 48.46 | 47.07 | 47.34 | 82,152 | -0.79(-1.64%) |
Jan 22, 2024 | 48.16 | 50.00 | 47.92 | 48.13 | 175,311 | +0.35(+0.73%) |
Jan 19, 2024 | 47.17 | 47.89 | 46.20 | 47.78 | 168,336 | +0.55(+1.16%) |
Jan 18, 2024 | 47.22 | 47.61 | 46.17 | 47.23 | 59,371 | +0.08(+0.17%) |
Jan 17, 2024 | 46.38 | 48.24 | 46.03 | 47.15 | 143,728 | +0.43(+0.92%) |
Jan 16, 2024 | 46.23 | 47.01 | 46.23 | 46.72 | 110,411 | -0.19(-0.41%) |
Jan 12, 2024 | 46.83 | 47.73 | 45.79 | 46.91 | 58,029 | +0.31(+0.67%) |
Jan 11, 2024 | 47.12 | 47.85 | 46.18 | 46.60 | 66,949 | -0.26(-0.55%) |
Jan 10, 2024 | 46.36 | 47.00 | 45.46 | 46.86 | 126,014 | +0.41(+0.88%) |
Jan 09, 2024 | 48.84 | 49.53 | 46.33 | 46.45 | 135,437 | -2.35(-4.82%) |
Jan 08, 2024 | 47.41 | 49.51 | 47.27 | 48.80 | 151,322 | +0.63(+1.31%) |
Jan 05, 2024 | 47.11 | 48.67 | 46.13 | 48.17 | 148,575 | +0.43(+0.90%) |
Jan 04, 2024 | 48.40 | 49.24 | 47.37 | 47.74 | 154,810 | -0.75(-1.55%) |
Jan 03, 2024 | 48.21 | 49.43 | 48.21 | 48.49 | 140,340 | +0.27(+0.56%) |
Jan 02, 2024 | 49.42 | 49.54 | 47.91 | 48.22 | 183,187 | -1.30(-2.63%) |
Dec 29, 2023 | 48.60 | 50.12 | 48.60 | 49.52 | 126,553 | +0.87(+1.79%) |
Dec 28, 2023 | 49.43 | 49.72 | 48.19 | 48.65 | 250,889 | -0.90(-1.82%) |
Dec 27, 2023 | 50.43 | 51.12 | 49.37 | 49.55 | 114,374 | -0.93(-1.84%) |
Dec 26, 2023 | 50.63 | 51.38 | 49.93 | 50.48 | 115,186 | +0.12(+0.24%) |
Dec 22, 2023 | 49.49 | 51.50 | 49.00 | 50.36 | 263,958 | +0.31(+0.62%) |
Dec 21, 2023 | 50.56 | 52.16 | 48.21 | 50.05 | 342,789 | -0.03(-0.06%) |
Dec 20, 2023 | 50.51 | 51.70 | 50.08 | 50.08 | 325,888 | -0.48(-0.95%) |
Dec 19, 2023 | 50.11 | 51.05 | 48.90 | 50.56 | 201,704 | +0.20(+0.40%) |
Dec 18, 2023 | 49.68 | 50.46 | 48.50 | 50.36 | 227,650 | +1.56(+3.20%) |
Dec 15, 2023 | 48.37 | 49.04 | 47.61 | 48.80 | 241,399 | +0.40(+0.83%) |
Dec 14, 2023 | 50.00 | 50.35 | 48.09 | 48.40 | 139,718 | -1.11(-2.24%) |
Dec 13, 2023 | 48.86 | 49.68 | 47.06 | 49.51 | 289,133 | +0.51(+1.04%) |
Dec 12, 2023 | 46.37 | 49.31 | 46.37 | 49.00 | 280,258 | +2.16(+4.61%) |
Dec 11, 2023 | 47.89 | 47.91 | 46.05 | 46.84 | 131,776 | -0.53(-1.12%) |
Dec 08, 2023 | 46.91 | 47.89 | 46.10 | 47.37 | 175,539 | +0.34(+0.72%) |
Dec 07, 2023 | 47.00 | 47.73 | 46.32 | 47.03 | 155,095 | +0.41(+0.88%) |
Dec 06, 2023 | 47.61 | 47.61 | 45.65 | 46.62 | 208,774 | -0.60(-1.27%) |
Dec 05, 2023 | 46.37 | 47.62 | 45.39 | 47.22 | 206,644 | +1.08(+2.34%) |
Dec 04, 2023 | 46.13 | 46.19 | 45.09 | 46.14 | 166,924 | +0.49(+1.07%) |