Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 44.71 | 44.79 | 44.19 | 44.24 | 12,232 | -0.50(-1.11%) |
Feb 28, 2024 | 45.30 | 45.30 | 44.73 | 44.74 | 22,125 | -0.57(-1.25%) |
Feb 27, 2024 | 45.28 | 45.43 | 45.02 | 45.31 | 22,339 | +0.25(+0.55%) |
Feb 26, 2024 | 44.85 | 45.18 | 44.85 | 45.06 | 12,505 | +0.02(+0.04%) |
Feb 23, 2024 | 44.86 | 45.05 | 44.69 | 45.04 | 22,473 | +0.29(+0.65%) |
Feb 22, 2024 | 44.62 | 44.78 | 44.42 | 44.75 | 10,965 | +0.40(+0.90%) |
Feb 21, 2024 | 44.09 | 44.38 | 44.09 | 44.35 | 33,576 | +0.05(+0.11%) |
Feb 20, 2024 | 44.68 | 44.87 | 44.24 | 44.30 | 106,951 | -0.67(-1.48%) |
Feb 16, 2024 | 44.86 | 45.21 | 44.80 | 44.97 | 16,298 | -0.05(-0.11%) |
Feb 15, 2024 | 44.16 | 45.02 | 44.16 | 45.02 | 47,794 | +1.16(+2.63%) |
Feb 14, 2024 | 43.59 | 43.86 | 43.47 | 43.86 | 102,114 | +0.58(+1.33%) |
Feb 13, 2024 | 43.71 | 43.81 | 43.08 | 43.28 | 62,975 | -1.22(-2.73%) |
Feb 12, 2024 | 44.19 | 44.56 | 44.19 | 44.50 | 40,156 | +0.85(+1.94%) |
Feb 09, 2024 | 43.18 | 43.73 | 43.18 | 43.65 | 60,465 | +0.50(+1.15%) |
Feb 08, 2024 | 42.85 | 43.17 | 42.71 | 43.15 | 11,713 | +0.36(+0.84%) |
Feb 07, 2024 | 43.37 | 43.37 | 42.80 | 42.80 | 16,753 | -0.53(-1.22%) |
Feb 06, 2024 | 42.50 | 43.32 | 42.50 | 43.32 | 25,579 | +1.00(+2.35%) |
Feb 05, 2024 | 42.47 | 42.47 | 42.14 | 42.33 | 16,031 | +0.10(+0.24%) |
Feb 02, 2024 | 42.29 | 42.49 | 41.97 | 42.23 | 19,574 | -0.34(-0.80%) |
Feb 01, 2024 | 42.07 | 42.62 | 41.79 | 42.57 | 73,895 | +0.74(+1.76%) |
Jan 31, 2024 | 42.50 | 42.66 | 41.83 | 41.83 | 24,184 | -0.54(-1.27%) |
Jan 30, 2024 | 42.90 | 42.90 | 42.22 | 42.37 | 23,027 | -0.51(-1.18%) |
Jan 29, 2024 | 42.18 | 42.95 | 42.08 | 42.88 | 39,163 | +0.75(+1.77%) |
Jan 26, 2024 | 42.13 | 42.39 | 42.08 | 42.13 | 51,985 | +0.15(+0.36%) |
Jan 25, 2024 | 42.01 | 42.13 | 41.69 | 41.98 | 30,613 | +0.27(+0.64%) |
Jan 24, 2024 | 42.16 | 42.32 | 41.70 | 41.71 | 19,440 | -0.18(-0.43%) |
Jan 23, 2024 | 42.11 | 42.11 | 41.58 | 41.89 | 34,782 | -0.08(-0.19%) |
Jan 22, 2024 | 41.54 | 42.14 | 41.54 | 41.97 | 42,972 | +0.58(+1.40%) |
Jan 19, 2024 | 41.26 | 41.42 | 40.88 | 41.39 | 94,105 | +0.18(+0.43%) |
Jan 18, 2024 | 41.54 | 41.54 | 40.90 | 41.21 | 97,092 | -0.31(-0.74%) |
Jan 17, 2024 | 41.48 | 41.69 | 41.31 | 41.52 | 24,855 | -0.35(-0.83%) |
Jan 16, 2024 | 41.78 | 41.98 | 41.54 | 41.87 | 31,510 | -0.14(-0.33%) |
Jan 12, 2024 | 42.43 | 42.69 | 41.97 | 42.01 | 149,097 | -0.20(-0.47%) |
Jan 11, 2024 | 42.28 | 42.30 | 41.74 | 42.21 | 25,030 | -0.24(-0.56%) |
Jan 10, 2024 | 42.59 | 42.59 | 42.11 | 42.45 | 98,629 | -0.09(-0.21%) |
Jan 09, 2024 | 42.52 | 42.83 | 42.37 | 42.54 | 60,927 | -0.19(-0.44%) |
Jan 08, 2024 | 42.01 | 42.73 | 41.78 | 42.73 | 55,589 | +0.72(+1.71%) |
Jan 05, 2024 | 41.60 | 42.16 | 41.43 | 42.01 | 38,138 | +0.37(+0.88%) |
Jan 04, 2024 | 41.54 | 41.76 | 41.46 | 41.64 | 112,065 | +0.28(+0.67%) |
Jan 03, 2024 | 41.61 | 41.69 | 41.22 | 41.36 | 103,056 | -0.15(-0.36%) |
Jan 02, 2024 | 40.94 | 41.86 | 40.76 | 41.51 | 129,347 | +0.06(+0.14%) |
Dec 29, 2023 | 41.62 | 41.62 | 41.25 | 41.45 | 59,931 | -0.20(-0.48%) |
Dec 28, 2023 | 41.72 | 42.03 | 41.55 | 41.65 | 78,932 | -0.10(-0.24%) |
Dec 27, 2023 | 41.33 | 41.75 | 41.24 | 41.75 | 49,273 | +0.56(+1.35%) |
Dec 26, 2023 | 40.92 | 41.28 | 40.83 | 41.19 | 36,042 | +0.34(+0.83%) |
Dec 22, 2023 | 40.53 | 41.00 | 40.53 | 40.85 | 55,933 | +0.60(+1.48%) |
Dec 21, 2023 | 39.91 | 40.27 | 39.90 | 40.26 | 92,643 | +0.66(+1.66%) |
Dec 20, 2023 | 40.32 | 40.50 | 39.59 | 39.60 | 89,807 | -0.76(-1.87%) |
Dec 19, 2023 | 39.79 | 40.37 | 39.79 | 40.35 | 200,738 | +0.75(+1.88%) |
Dec 18, 2023 | 39.67 | 39.67 | 39.31 | 39.61 | 123,640 | +0.10(+0.26%) |
Dec 15, 2023 | 39.81 | 39.81 | 39.25 | 39.50 | 49,219 | -0.31(-0.77%) |
Dec 14, 2023 | 40.10 | 40.29 | 39.58 | 39.81 | 151,860 | +0.08(+0.20%) |
Dec 13, 2023 | 38.29 | 39.73 | 38.22 | 39.73 | 55,769 | +1.22(+3.17%) |
Dec 12, 2023 | 38.11 | 38.52 | 37.74 | 38.51 | 34,032 | +0.42(+1.09%) |
Dec 11, 2023 | 37.94 | 38.10 | 37.82 | 38.10 | 23,389 | +0.19(+0.50%) |
Dec 08, 2023 | 37.81 | 38.21 | 37.76 | 37.91 | 33,515 | +0.09(+0.24%) |
Dec 07, 2023 | 37.77 | 37.95 | 37.39 | 37.82 | 50,236 | +0.01(+0.03%) |
Dec 06, 2023 | 38.10 | 38.12 | 37.78 | 37.81 | 48,296 | -0.06(-0.16%) |
Dec 05, 2023 | 37.79 | 38.04 | 37.63 | 37.87 | 42,877 | -0.10(-0.26%) |
Dec 04, 2023 | 37.15 | 38.02 | 37.15 | 37.97 | 100,684 | +0.67(+1.81%) |