Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 44.65 | 44.68 | 44.48 | 44.61 | 3,578 | +0.26(+0.58%) |
Feb 28, 2024 | 44.32 | 44.47 | 44.30 | 44.35 | 6,020 | -0.06(-0.14%) |
Feb 27, 2024 | 44.36 | 44.52 | 44.20 | 44.41 | 5,758 | +0.13(+0.30%) |
Feb 26, 2024 | 44.59 | 44.59 | 44.19 | 44.28 | 12,801 | -0.39(-0.88%) |
Feb 23, 2024 | 44.65 | 44.95 | 44.62 | 44.67 | 7,435 | -0.01(-0.03%) |
Feb 22, 2024 | 44.73 | 44.77 | 44.45 | 44.68 | 5,309 | -0.02(-0.04%) |
Feb 21, 2024 | 44.43 | 44.75 | 44.43 | 44.70 | 3,218 | +0.44(+0.98%) |
Feb 20, 2024 | 44.20 | 44.41 | 44.20 | 44.27 | 12,959 | +0.24(+0.56%) |
Feb 16, 2024 | 43.73 | 44.14 | 43.73 | 44.02 | 2,455 | +0.07(+0.16%) |
Feb 15, 2024 | 43.83 | 44.02 | 43.70 | 43.96 | 3,657 | +0.73(+1.68%) |
Feb 14, 2024 | 43.06 | 43.36 | 43.06 | 43.23 | 10,208 | +0.14(+0.33%) |
Feb 13, 2024 | 43.45 | 43.45 | 42.78 | 43.08 | 10,881 | -0.78(-1.77%) |
Feb 12, 2024 | 43.81 | 43.99 | 43.73 | 43.86 | 5,741 | +0.29(+0.67%) |
Feb 09, 2024 | 43.46 | 43.67 | 43.32 | 43.57 | 56,055 | -0.04(-0.09%) |
Feb 08, 2024 | 43.69 | 43.69 | 43.40 | 43.61 | 2,991 | -0.25(-0.56%) |
Feb 07, 2024 | 43.94 | 43.94 | 43.80 | 43.86 | 3,967 | -0.07(-0.17%) |
Feb 06, 2024 | 43.84 | 44.03 | 43.84 | 43.93 | 4,573 | +0.14(+0.32%) |
Feb 05, 2024 | 43.77 | 43.94 | 43.55 | 43.79 | 18,961 | -0.51(-1.16%) |
Feb 02, 2024 | 44.16 | 44.53 | 44.03 | 44.30 | 9,983 | -0.56(-1.25%) |
Feb 01, 2024 | 44.46 | 44.91 | 44.46 | 44.86 | 3,981 | +0.32(+0.71%) |
Jan 31, 2024 | 44.88 | 45.09 | 44.54 | 44.54 | 7,505 | -0.17(-0.38%) |
Jan 30, 2024 | 44.65 | 44.78 | 44.52 | 44.71 | 3,243 | -0.10(-0.23%) |
Jan 29, 2024 | 44.54 | 44.92 | 44.40 | 44.81 | 22,577 | +0.12(+0.26%) |
Jan 26, 2024 | 44.61 | 44.75 | 44.58 | 44.70 | 7,981 | +0.22(+0.49%) |
Jan 25, 2024 | 44.29 | 44.48 | 44.24 | 44.48 | 33,222 | +0.51(+1.15%) |
Jan 24, 2024 | 44.23 | 44.36 | 43.97 | 43.97 | 7,955 | -0.21(-0.47%) |
Jan 23, 2024 | 44.22 | 44.23 | 43.96 | 44.18 | 10,094 | -0.09(-0.19%) |
Jan 22, 2024 | 44.40 | 44.54 | 44.26 | 44.27 | 8,125 | +0.01(+0.02%) |
Jan 19, 2024 | 44.28 | 44.37 | 44.05 | 44.26 | 12,755 | -0.04(-0.10%) |
Jan 18, 2024 | 44.14 | 44.34 | 44.11 | 44.30 | 4,544 | -0.05(-0.12%) |
Jan 17, 2024 | 44.50 | 44.65 | 44.19 | 44.35 | 15,668 | -0.65(-1.45%) |
Jan 16, 2024 | 45.19 | 45.30 | 45.01 | 45.01 | 32,276 | -0.51(-1.13%) |
Jan 12, 2024 | 45.72 | 45.84 | 45.50 | 45.52 | 11,215 | +0.14(+0.32%) |
Jan 11, 2024 | 45.61 | 45.61 | 45.11 | 45.38 | 41,144 | -0.44(-0.96%) |
Jan 10, 2024 | 45.74 | 45.91 | 45.64 | 45.81 | 15,324 | +0.08(+0.17%) |
Jan 09, 2024 | 45.80 | 45.83 | 45.66 | 45.74 | 6,033 | -0.30(-0.66%) |
Jan 08, 2024 | 45.73 | 46.04 | 45.58 | 46.04 | 43,224 | +0.28(+0.61%) |
Jan 05, 2024 | 45.64 | 46.00 | 45.62 | 45.76 | 42,116 | +0.02(+0.04%) |
Jan 04, 2024 | 45.92 | 46.07 | 45.74 | 45.74 | 17,441 | +0.02(+0.05%) |
Jan 03, 2024 | 45.50 | 45.86 | 45.49 | 45.72 | 7,699 | -0.03(-0.06%) |
Jan 02, 2024 | 45.46 | 45.84 | 45.46 | 45.75 | 142,437 | +0.12(+0.26%) |
Dec 29, 2023 | 45.59 | 45.73 | 45.55 | 45.63 | 38,059 | -0.12(-0.26%) |
Dec 28, 2023 | 45.64 | 45.91 | 45.64 | 45.75 | 19,662 | -0.03(-0.07%) |
Dec 27, 2023 | 45.74 | 45.90 | 45.73 | 45.78 | 26,844 | -0.00(-0.01%) |
Dec 26, 2023 | 45.61 | 45.87 | 45.61 | 45.78 | 13,778 | +0.29(+0.63%) |
Dec 22, 2023 | 45.27 | 45.67 | 45.27 | 45.50 | 7,925 | +0.13(+0.29%) |
Dec 21, 2023 | 44.98 | 45.39 | 44.98 | 45.36 | 12,744 | +0.48(+1.08%) |
Dec 20, 2023 | 45.21 | 45.55 | 44.88 | 44.88 | 6,633 | -0.56(-1.23%) |
Dec 19, 2023 | 45.01 | 45.46 | 45.01 | 45.44 | 122,328 | +0.46(+1.01%) |
Dec 18, 2023 | 45.17 | 45.19 | 44.97 | 44.98 | 29,009 | -0.13(-0.29%) |
Dec 15, 2023 | 45.25 | 45.29 | 45.01 | 45.11 | 12,836 | -0.49(-1.07%) |
Dec 14, 2023 | 45.90 | 46.12 | 45.60 | 45.60 | 27,917 | +0.22(+0.49%) |
Dec 13, 2023 | 44.43 | 45.52 | 44.43 | 45.38 | 6,778 | +1.01(+2.27%) |
Dec 12, 2023 | 44.44 | 44.53 | 44.22 | 44.37 | 7,002 | -0.26(-0.58%) |
Dec 11, 2023 | 44.52 | 44.70 | 44.45 | 44.63 | 47,084 | +0.02(+0.04%) |
Dec 08, 2023 | 44.66 | 44.75 | 44.44 | 44.61 | 8,969 | -0.12(-0.27%) |
Dec 07, 2023 | 44.73 | 44.81 | 44.68 | 44.73 | 13,067 | -0.00(-0.00%) |
Dec 06, 2023 | 44.81 | 44.95 | 44.71 | 44.74 | 8,156 | +0.10(+0.22%) |
Dec 05, 2023 | 44.71 | 44.76 | 44.50 | 44.64 | 29,690 | -0.14(-0.30%) |
Dec 04, 2023 | 44.70 | 44.98 | 44.70 | 44.77 | 17,304 | -0.27(-0.60%) |