Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 46.10 | 46.28 | 45.90 | 46.10 | 127,589 | +0.20(+0.44%) |
Feb 28, 2024 | 45.73 | 46.01 | 45.63 | 45.90 | 121,932 | -0.01(-0.02%) |
Feb 27, 2024 | 45.85 | 45.91 | 45.70 | 45.91 | 120,080 | +0.28(+0.61%) |
Feb 26, 2024 | 45.83 | 45.96 | 45.51 | 45.63 | 110,225 | -0.20(-0.44%) |
Feb 23, 2024 | 45.76 | 46.02 | 45.68 | 45.83 | 142,693 | +0.06(+0.13%) |
Feb 22, 2024 | 45.63 | 45.83 | 45.51 | 45.77 | 107,610 | +0.23(+0.50%) |
Feb 21, 2024 | 45.33 | 45.55 | 45.21 | 45.54 | 90,423 | +0.13(+0.29%) |
Feb 20, 2024 | 45.20 | 45.52 | 45.09 | 45.41 | 128,228 | -0.07(-0.15%) |
Feb 16, 2024 | 45.41 | 45.77 | 45.34 | 45.48 | 121,149 | -0.15(-0.33%) |
Feb 15, 2024 | 45.05 | 45.68 | 45.05 | 45.63 | 203,448 | +0.85(+1.89%) |
Feb 14, 2024 | 44.67 | 44.86 | 44.33 | 44.78 | 139,358 | +0.49(+1.10%) |
Feb 13, 2024 | 44.52 | 44.55 | 43.96 | 44.29 | 200,085 | -1.02(-2.25%) |
Feb 12, 2024 | 44.84 | 45.50 | 44.84 | 45.31 | 166,123 | +0.52(+1.16%) |
Feb 09, 2024 | 44.65 | 44.79 | 44.43 | 44.79 | 134,441 | +0.20(+0.45%) |
Feb 08, 2024 | 44.33 | 44.60 | 44.25 | 44.59 | 158,315 | +0.27(+0.61%) |
Feb 07, 2024 | 44.44 | 44.46 | 43.97 | 44.32 | 226,801 | +0.06(+0.14%) |
Feb 06, 2024 | 44.09 | 44.36 | 44.02 | 44.26 | 173,752 | +0.16(+0.36%) |
Feb 05, 2024 | 44.34 | 44.34 | 43.87 | 44.10 | 161,178 | -0.57(-1.27%) |
Feb 02, 2024 | 44.54 | 44.91 | 44.21 | 44.67 | 218,111 | -0.17(-0.38%) |
Feb 01, 2024 | 44.79 | 44.87 | 44.06 | 44.84 | 148,729 | +0.26(+0.58%) |
Jan 31, 2024 | 45.36 | 45.44 | 44.55 | 44.58 | 292,601 | -1.02(-2.23%) |
Jan 30, 2024 | 45.41 | 45.70 | 45.35 | 45.60 | 196,477 | +0.00(+0.00%) |
Jan 29, 2024 | 45.31 | 45.60 | 45.15 | 45.60 | 165,478 | +0.28(+0.62%) |
Jan 26, 2024 | 45.38 | 45.55 | 45.20 | 45.32 | 126,950 | +0.10(+0.22%) |
Jan 25, 2024 | 45.23 | 45.37 | 44.90 | 45.22 | 293,864 | +0.30(+0.67%) |
Jan 24, 2024 | 45.45 | 45.47 | 44.86 | 44.92 | 177,909 | -0.22(-0.49%) |
Jan 23, 2024 | 45.43 | 45.54 | 44.98 | 45.14 | 146,721 | -0.09(-0.20%) |
Jan 22, 2024 | 44.99 | 45.34 | 44.97 | 45.23 | 176,510 | +0.47(+1.05%) |
Jan 19, 2024 | 44.46 | 44.85 | 44.16 | 44.76 | 206,472 | +0.39(+0.88%) |
Jan 18, 2024 | 44.36 | 44.41 | 43.99 | 44.37 | 175,796 | +0.14(+0.32%) |
Jan 17, 2024 | 44.18 | 44.53 | 44.04 | 44.23 | 148,946 | -0.37(-0.83%) |
Jan 16, 2024 | 44.69 | 44.71 | 44.41 | 44.60 | 156,640 | -0.34(-0.75%) |
Jan 12, 2024 | 45.35 | 45.44 | 44.82 | 44.94 | 347,435 | -0.07(-0.16%) |
Jan 11, 2024 | 45.13 | 45.13 | 44.68 | 45.01 | 151,485 | -0.19(-0.42%) |
Jan 10, 2024 | 45.10 | 45.31 | 44.99 | 45.20 | 102,277 | +0.02(+0.04%) |
Jan 09, 2024 | 45.18 | 45.28 | 44.96 | 45.18 | 159,293 | -0.27(-0.59%) |
Jan 08, 2024 | 44.99 | 45.45 | 44.86 | 45.45 | 179,698 | +0.43(+0.95%) |
Jan 05, 2024 | 44.62 | 45.28 | 44.62 | 45.02 | 214,479 | +0.25(+0.56%) |
Jan 04, 2024 | 44.82 | 45.03 | 44.74 | 44.77 | 155,419 | -0.06(-0.13%) |
Jan 03, 2024 | 45.33 | 45.33 | 44.77 | 44.83 | 192,314 | -0.80(-1.75%) |
Jan 02, 2024 | 45.29 | 45.87 | 45.29 | 45.63 | 546,732 | +0.07(+0.15%) |
Dec 29, 2023 | 45.80 | 45.92 | 45.48 | 45.56 | 152,384 | -0.31(-0.67%) |
Dec 28, 2023 | 45.70 | 45.93 | 45.70 | 45.87 | 137,853 | +0.03(+0.06%) |
Dec 27, 2023 | 45.85 | 45.99 | 45.74 | 45.84 | 233,707 | -0.01(-0.02%) |
Dec 26, 2023 | 45.62 | 45.96 | 45.50 | 45.85 | 111,256 | +0.37(+0.81%) |
Dec 22, 2023 | 45.49 | 45.74 | 45.39 | 45.48 | 230,968 | +0.18(+0.40%) |
Dec 21, 2023 | 45.25 | 45.35 | 44.90 | 45.30 | 150,469 | +0.46(+1.02%) |
Dec 20, 2023 | 45.45 | 45.74 | 44.84 | 44.84 | 151,623 | -0.68(-1.48%) |
Dec 19, 2023 | 45.26 | 45.59 | 45.19 | 45.52 | 175,897 | +0.43(+0.95%) |
Dec 18, 2023 | 45.26 | 45.28 | 45.03 | 45.09 | 127,882 | +0.05(+0.11%) |
Dec 15, 2023 | 45.50 | 45.56 | 44.97 | 45.04 | 235,654 | -0.51(-1.11%) |
Dec 14, 2023 | 45.10 | 45.73 | 45.10 | 45.55 | 488,089 | +1.00(+2.25%) |
Dec 13, 2023 | 43.41 | 44.54 | 43.25 | 44.54 | 252,040 | +1.18(+2.73%) |
Dec 12, 2023 | 43.49 | 43.54 | 43.30 | 43.36 | 130,888 | -0.19(-0.43%) |
Dec 11, 2023 | 43.31 | 43.60 | 43.31 | 43.55 | 144,043 | +0.21(+0.48%) |
Dec 08, 2023 | 43.13 | 43.53 | 43.13 | 43.34 | 156,685 | +0.22(+0.51%) |
Dec 07, 2023 | 42.94 | 43.16 | 42.84 | 43.12 | 121,713 | +0.26(+0.60%) |
Dec 06, 2023 | 43.09 | 43.49 | 42.83 | 42.86 | 298,054 | -0.05(-0.12%) |
Dec 05, 2023 | 43.30 | 43.30 | 42.88 | 42.91 | 156,958 | -0.54(-1.23%) |
Dec 04, 2023 | 43.03 | 43.48 | 43.00 | 43.45 | 153,605 | +0.29(+0.67%) |