Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 45.22 | 45.64 | 44.69 | 45.30 | 114,306 | +0.86(+1.94%) |
Feb 28, 2024 | 44.79 | 44.85 | 44.39 | 44.43 | 142,891 | -0.74(-1.65%) |
Feb 27, 2024 | 45.50 | 45.79 | 44.97 | 45.18 | 75,448 | -0.01(-0.02%) |
Feb 26, 2024 | 45.62 | 45.84 | 44.97 | 45.19 | 109,301 | -0.57(-1.26%) |
Feb 23, 2024 | 45.22 | 46.07 | 45.09 | 45.76 | 84,594 | +0.36(+0.79%) |
Feb 22, 2024 | 45.59 | 46.04 | 45.11 | 45.40 | 97,382 | -0.42(-0.91%) |
Feb 21, 2024 | 46.06 | 46.28 | 45.64 | 45.82 | 165,056 | -0.17(-0.37%) |
Feb 20, 2024 | 45.79 | 46.75 | 45.79 | 45.99 | 133,661 | -0.31(-0.66%) |
Feb 16, 2024 | 46.69 | 47.23 | 46.23 | 46.30 | 265,258 | -0.52(-1.10%) |
Feb 15, 2024 | 45.64 | 47.26 | 45.50 | 46.81 | 140,543 | +1.63(+3.60%) |
Feb 14, 2024 | 44.84 | 45.28 | 44.42 | 45.19 | 123,558 | +0.85(+1.92%) |
Feb 13, 2024 | 44.39 | 44.74 | 43.65 | 44.33 | 209,541 | -1.11(-2.44%) |
Feb 12, 2024 | 44.69 | 45.88 | 44.69 | 45.44 | 138,837 | +0.75(+1.69%) |
Feb 09, 2024 | 44.28 | 44.80 | 43.70 | 44.69 | 108,300 | +0.43(+0.96%) |
Feb 08, 2024 | 44.22 | 44.53 | 43.76 | 44.27 | 236,340 | +0.10(+0.22%) |
Feb 07, 2024 | 44.77 | 44.77 | 43.42 | 44.17 | 211,218 | -0.41(-0.91%) |
Feb 06, 2024 | 45.01 | 46.03 | 44.12 | 44.57 | 306,319 | -0.39(-0.86%) |
Feb 05, 2024 | 45.39 | 45.48 | 44.92 | 44.96 | 120,419 | -0.94(-2.05%) |
Feb 02, 2024 | 45.27 | 46.27 | 45.27 | 45.90 | 170,096 | -0.23(-0.49%) |
Feb 01, 2024 | 47.20 | 47.67 | 44.87 | 46.13 | 168,297 | -0.72(-1.53%) |
Jan 31, 2024 | 48.17 | 48.51 | 46.70 | 46.84 | 170,814 | -1.65(-3.40%) |
Jan 30, 2024 | 48.32 | 49.42 | 48.19 | 48.49 | 143,712 | +0.22(+0.45%) |
Jan 29, 2024 | 47.36 | 48.28 | 47.14 | 48.28 | 274,841 | +1.01(+2.14%) |
Jan 26, 2024 | 47.50 | 47.75 | 46.60 | 47.27 | 203,817 | +0.33(+0.71%) |
Jan 25, 2024 | 49.03 | 49.08 | 46.22 | 46.93 | 446,179 | -1.86(-3.80%) |
Jan 24, 2024 | 48.58 | 49.73 | 48.05 | 48.79 | 325,616 | +0.21(+0.42%) |
Jan 23, 2024 | 51.23 | 51.23 | 48.16 | 48.58 | 322,636 | -2.10(-4.14%) |
Jan 22, 2024 | 49.67 | 50.82 | 48.75 | 50.68 | 424,804 | +1.81(+3.70%) |
Jan 19, 2024 | 51.15 | 51.15 | 47.37 | 48.88 | 374,794 | -2.28(-4.45%) |
Jan 18, 2024 | 52.03 | 52.03 | 51.10 | 51.15 | 141,770 | -0.76(-1.46%) |
Jan 17, 2024 | 51.84 | 52.64 | 51.55 | 51.91 | 207,061 | -0.37(-0.71%) |
Jan 16, 2024 | 52.81 | 53.04 | 51.94 | 52.28 | 153,693 | -1.11(-2.08%) |
Jan 12, 2024 | 54.01 | 54.23 | 52.76 | 53.39 | 128,622 | -0.10(-0.18%) |
Jan 11, 2024 | 54.04 | 54.33 | 52.30 | 53.49 | 211,747 | -0.82(-1.52%) |
Jan 10, 2024 | 53.76 | 54.33 | 53.58 | 54.32 | 97,720 | +0.31(+0.58%) |
Jan 09, 2024 | 53.88 | 54.14 | 53.63 | 54.00 | 125,826 | -0.56(-1.03%) |
Jan 08, 2024 | 53.72 | 55.29 | 53.69 | 54.56 | 75,864 | +0.63(+1.16%) |
Jan 05, 2024 | 54.01 | 54.91 | 53.70 | 53.93 | 129,616 | -0.55(-1.01%) |
Jan 04, 2024 | 53.76 | 54.61 | 53.76 | 54.48 | 90,903 | +0.92(+1.72%) |
Jan 03, 2024 | 55.06 | 55.22 | 53.46 | 53.56 | 120,129 | -1.72(-3.11%) |
Jan 02, 2024 | 54.98 | 56.04 | 54.98 | 55.28 | 83,519 | -0.10(-0.18%) |
Dec 29, 2023 | 55.98 | 56.21 | 55.19 | 55.38 | 80,937 | -0.79(-1.40%) |
Dec 28, 2023 | 55.76 | 56.23 | 55.59 | 56.16 | 93,441 | +0.20(+0.35%) |
Dec 27, 2023 | 56.05 | 56.21 | 55.72 | 55.96 | 61,650 | +0.05(+0.09%) |
Dec 26, 2023 | 55.70 | 56.18 | 55.45 | 55.92 | 79,072 | +0.60(+1.08%) |
Dec 22, 2023 | 55.23 | 55.64 | 54.78 | 55.32 | 80,872 | +0.27(+0.50%) |
Dec 21, 2023 | 55.21 | 55.21 | 54.41 | 55.04 | 82,373 | +0.33(+0.61%) |
Dec 20, 2023 | 55.48 | 56.89 | 54.71 | 54.71 | 198,684 | -0.74(-1.33%) |
Dec 19, 2023 | 55.48 | 55.90 | 54.90 | 55.44 | 194,651 | +0.14(+0.25%) |
Dec 18, 2023 | 55.84 | 55.84 | 54.89 | 55.31 | 168,135 | -0.33(-0.60%) |
Dec 15, 2023 | 55.01 | 56.49 | 54.66 | 55.64 | 581,675 | +0.97(+1.78%) |
Dec 14, 2023 | 55.82 | 56.41 | 54.56 | 54.67 | 263,569 | -0.30(-0.55%) |
Dec 13, 2023 | 52.82 | 55.09 | 52.29 | 54.97 | 188,640 | +2.49(+4.75%) |
Dec 12, 2023 | 53.26 | 53.48 | 52.41 | 52.48 | 91,182 | -1.06(-1.98%) |
Dec 11, 2023 | 52.96 | 53.63 | 52.82 | 53.54 | 92,714 | +0.53(+1.00%) |
Dec 08, 2023 | 52.93 | 53.73 | 52.67 | 53.01 | 94,100 | +0.00(+0.00%) |
Dec 07, 2023 | 52.49 | 53.20 | 52.09 | 53.01 | 163,596 | +0.74(+1.41%) |
Dec 06, 2023 | 52.70 | 53.45 | 52.04 | 52.27 | 387,382 | +0.06(+0.11%) |
Dec 05, 2023 | 52.21 | 52.69 | 51.27 | 52.21 | 136,623 | -0.03(-0.06%) |
Dec 04, 2023 | 50.99 | 52.29 | 50.14 | 52.24 | 100,532 | +0.82(+1.60%) |