Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 48.23 | 48.51 | 48.23 | 48.51 | 386 | +0.79(+1.65%) |
Feb 28, 2024 | 47.48 | 47.80 | 47.48 | 47.72 | 420 | -0.40(-0.82%) |
Feb 27, 2024 | 48.25 | 48.25 | 48.12 | 48.12 | 239 | +0.27(+0.55%) |
Feb 26, 2024 | 47.97 | 50.18 | 47.85 | 47.85 | 775 | +0.21(+0.44%) |
Feb 23, 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 552 | -0.24(-0.50%) |
Feb 22, 2024 | 47.88 | 48.32 | 47.88 | 47.88 | 1,158 | +1.98(+4.32%) |
Feb 21, 2024 | 45.97 | 45.97 | 45.90 | 45.90 | 3,594 | -0.10(-0.21%) |
Feb 20, 2024 | 46.99 | 46.99 | 45.67 | 46.00 | 4,884 | -1.25(-2.65%) |
Feb 16, 2024 | 46.64 | 47.54 | 46.64 | 47.25 | 1,036 | +0.39(+0.83%) |
Feb 15, 2024 | 47.17 | 47.17 | 46.86 | 46.86 | 609 | +0.65(+1.41%) |
Feb 14, 2024 | 45.63 | 46.21 | 45.63 | 46.21 | 405 | +1.59(+3.56%) |
Feb 13, 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 147 | -0.67(-1.47%) |
Feb 12, 2024 | 45.92 | 45.92 | 45.28 | 45.28 | 364 | -0.08(-0.18%) |
Feb 09, 2024 | 44.89 | 45.46 | 44.82 | 45.36 | 3,011 | +1.12(+2.52%) |
Feb 08, 2024 | 43.93 | 44.25 | 43.93 | 44.25 | 249 | +0.52(+1.20%) |
Feb 07, 2024 | 43.99 | 43.99 | 43.73 | 43.73 | 467 | +0.30(+0.68%) |
Feb 06, 2024 | 43.43 | 43.43 | 43.43 | 43.43 | 115 | +0.08(+0.19%) |
Feb 05, 2024 | 43.35 | 43.35 | 43.35 | 43.35 | 71 | +0.08(+0.18%) |
Feb 02, 2024 | 43.27 | 43.27 | 43.27 | 43.27 | 100 | +0.03(+0.07%) |
Feb 01, 2024 | 42.66 | 43.24 | 42.66 | 43.24 | 20,575 | +0.64(+1.49%) |
Jan 31, 2024 | 42.47 | 42.60 | 42.47 | 42.60 | 181 | -0.34(-0.80%) |
Jan 30, 2024 | 43.20 | 43.28 | 42.95 | 42.95 | 421 | -0.20(-0.47%) |
Jan 29, 2024 | 42.87 | 43.15 | 42.57 | 43.15 | 444 | +0.20(+0.47%) |
Jan 26, 2024 | 43.26 | 43.39 | 42.95 | 42.95 | 565 | -0.84(-1.92%) |
Jan 25, 2024 | 44.46 | 44.49 | 43.79 | 43.79 | 3,729 | +0.24(+0.55%) |
Jan 24, 2024 | 43.56 | 43.56 | 43.55 | 43.55 | 144 | +0.54(+1.25%) |
Jan 23, 2024 | 42.67 | 43.01 | 42.67 | 43.01 | 276 | -0.30(-0.70%) |
Jan 22, 2024 | 43.01 | 43.32 | 43.01 | 43.32 | 784 | +0.86(+2.03%) |
Jan 19, 2024 | 41.96 | 42.45 | 41.96 | 42.45 | 253 | +1.19(+2.89%) |
Jan 18, 2024 | 41.02 | 41.34 | 41.00 | 41.26 | 351 | +1.28(+3.20%) |
Jan 17, 2024 | 39.82 | 39.98 | 39.82 | 39.98 | 251 | -0.31(-0.77%) |
Jan 16, 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 55 | -0.14(-0.35%) |
Jan 12, 2024 | 40.34 | 40.43 | 40.34 | 40.43 | 228 | +0.16(+0.39%) |
Jan 11, 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 134 | +0.04(+0.10%) |
Jan 10, 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 158 | -0.09(-0.22%) |
Jan 09, 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 124 | +0.11(+0.28%) |
Jan 08, 2024 | 39.57 | 40.21 | 39.57 | 40.21 | 788 | +0.86(+2.18%) |
Jan 05, 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 100 | -0.01(-0.02%) |
Jan 04, 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 93 | -0.44(-1.11%) |
Jan 03, 2024 | 40.01 | 40.01 | 39.80 | 39.80 | 659 | -0.81(-2.01%) |
Jan 02, 2024 | 41.14 | 41.14 | 40.62 | 40.62 | 379 | -1.12(-2.68%) |
Dec 29, 2023 | 41.74 | 41.74 | 41.74 | 41.74 | 100 | -0.26(-0.62%) |
Dec 28, 2023 | 42.00 | 42.00 | 42.00 | 42.00 | 70 | -0.01(-0.03%) |
Dec 27, 2023 | 42.14 | 42.14 | 41.84 | 42.01 | 3,201 | +0.21(+0.50%) |
Dec 26, 2023 | 41.96 | 41.96 | 41.80 | 41.80 | 158 | +0.44(+1.06%) |
Dec 22, 2023 | 41.36 | 41.36 | 41.36 | 41.36 | 100 | -0.02(-0.04%) |
Dec 21, 2023 | 41.38 | 41.38 | 41.38 | 41.38 | 92 | +0.88(+2.17%) |
Dec 20, 2023 | 40.76 | 40.76 | 40.50 | 40.50 | 122 | -0.99(-2.40%) |
Dec 19, 2023 | 41.18 | 41.50 | 41.18 | 41.50 | 239 | +0.50(+1.21%) |
Dec 18, 2023 | 40.92 | 41.00 | 40.92 | 41.00 | 433 | -0.15(-0.37%) |
Dec 15, 2023 | 41.33 | 41.33 | 41.15 | 41.15 | 326 | -0.23(-0.55%) |
Dec 14, 2023 | 40.42 | 41.38 | 40.42 | 41.38 | 951 | +0.97(+2.39%) |
Dec 13, 2023 | 40.73 | 40.73 | 40.41 | 40.41 | 174 | +0.84(+2.13%) |
Dec 12, 2023 | 39.38 | 39.57 | 39.32 | 39.57 | 1,019 | +0.36(+0.92%) |
Dec 11, 2023 | 39.64 | 39.76 | 39.21 | 39.21 | 415 | +0.68(+1.77%) |
Dec 08, 2023 | 38.47 | 38.73 | 38.47 | 38.53 | 423 | +0.05(+0.13%) |
Dec 07, 2023 | 38.48 | 38.48 | 38.48 | 38.48 | 7 | +0.44(+1.14%) |
Dec 06, 2023 | 38.04 | 38.04 | 38.04 | 38.04 | 137 | +0.12(+0.32%) |
Dec 05, 2023 | 37.92 | 37.92 | 37.92 | 37.92 | 151 | -0.49(-1.28%) |
Dec 04, 2023 | 38.24 | 38.41 | 38.24 | 38.41 | 107 | -0.36(-0.92%) |