Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 44.74 | 45.64 | 44.48 | 44.85 | 302,677 | +0.99(+2.26%) |
Feb 28, 2024 | 43.53 | 44.38 | 43.53 | 43.86 | 234,379 | -0.16(-0.36%) |
Feb 27, 2024 | 43.89 | 44.13 | 43.63 | 44.02 | 188,745 | +0.42(+0.95%) |
Feb 26, 2024 | 43.55 | 44.15 | 43.38 | 43.61 | 164,224 | -0.32(-0.72%) |
Feb 23, 2024 | 43.73 | 44.39 | 43.39 | 43.92 | 138,407 | -0.02(-0.05%) |
Feb 22, 2024 | 44.13 | 44.34 | 43.52 | 43.94 | 182,767 | -0.43(-0.96%) |
Feb 21, 2024 | 44.75 | 44.75 | 44.22 | 44.37 | 214,399 | -0.46(-1.02%) |
Feb 20, 2024 | 44.78 | 45.66 | 44.62 | 44.82 | 209,860 | -0.57(-1.27%) |
Feb 16, 2024 | 45.24 | 45.66 | 44.70 | 45.40 | 309,564 | -0.30(-0.65%) |
Feb 15, 2024 | 44.53 | 45.88 | 44.42 | 45.70 | 251,104 | +1.59(+3.61%) |
Feb 14, 2024 | 43.35 | 44.30 | 42.73 | 44.10 | 329,841 | +1.28(+2.98%) |
Feb 13, 2024 | 43.36 | 43.96 | 41.92 | 42.82 | 354,314 | -2.22(-4.92%) |
Feb 12, 2024 | 44.36 | 45.79 | 44.36 | 45.04 | 252,558 | +0.60(+1.36%) |
Feb 09, 2024 | 43.65 | 44.54 | 43.23 | 44.44 | 228,967 | +0.83(+1.91%) |
Feb 08, 2024 | 43.11 | 43.79 | 43.09 | 43.61 | 185,404 | +0.38(+0.87%) |
Feb 07, 2024 | 43.66 | 43.66 | 42.54 | 43.23 | 272,923 | -0.43(-0.98%) |
Feb 06, 2024 | 43.76 | 44.46 | 43.36 | 43.66 | 227,737 | -0.19(-0.43%) |
Feb 05, 2024 | 44.09 | 44.38 | 43.43 | 43.84 | 213,267 | -0.80(-1.80%) |
Feb 02, 2024 | 43.81 | 45.11 | 43.52 | 44.65 | 339,191 | -0.29(-0.64%) |
Feb 01, 2024 | 45.69 | 46.08 | 43.15 | 44.93 | 365,167 | -0.39(-0.85%) |
Jan 31, 2024 | 46.84 | 47.45 | 45.15 | 45.32 | 407,292 | -2.42(-5.06%) |
Jan 30, 2024 | 48.39 | 48.63 | 47.72 | 47.74 | 209,923 | -1.06(-2.17%) |
Jan 29, 2024 | 48.28 | 48.81 | 48.03 | 48.80 | 448,805 | +0.61(+1.27%) |
Jan 26, 2024 | 47.98 | 48.49 | 47.67 | 48.18 | 699,733 | +0.67(+1.42%) |
Jan 25, 2024 | 48.41 | 48.93 | 47.20 | 47.51 | 419,363 | -0.35(-0.72%) |
Jan 24, 2024 | 49.13 | 49.69 | 47.81 | 47.85 | 649,632 | -0.70(-1.45%) |
Jan 23, 2024 | 49.64 | 49.96 | 48.53 | 48.56 | 366,308 | -1.57(-3.14%) |
Jan 22, 2024 | 49.34 | 50.26 | 49.01 | 50.13 | 289,059 | +1.30(+2.66%) |
Jan 19, 2024 | 47.46 | 48.84 | 47.00 | 48.83 | 251,170 | +1.54(+3.27%) |
Jan 18, 2024 | 47.78 | 48.06 | 46.91 | 47.29 | 160,502 | -0.06(-0.13%) |
Jan 17, 2024 | 46.92 | 48.02 | 46.92 | 47.35 | 191,676 | -0.53(-1.12%) |
Jan 16, 2024 | 47.91 | 48.45 | 47.69 | 47.88 | 179,952 | -0.82(-1.69%) |
Jan 12, 2024 | 49.72 | 49.89 | 48.32 | 48.71 | 187,791 | -0.45(-0.91%) |
Jan 11, 2024 | 49.33 | 49.37 | 48.29 | 49.15 | 644,148 | -0.60(-1.21%) |
Jan 10, 2024 | 49.36 | 49.84 | 48.86 | 49.76 | 280,233 | +0.05(+0.10%) |
Jan 09, 2024 | 49.92 | 50.09 | 49.49 | 49.71 | 237,108 | -1.04(-2.05%) |
Jan 08, 2024 | 50.13 | 50.80 | 49.80 | 50.75 | 370,592 | +0.39(+0.77%) |
Jan 05, 2024 | 49.38 | 50.56 | 49.36 | 50.36 | 316,554 | +0.50(+0.99%) |
Jan 04, 2024 | 50.13 | 50.47 | 49.52 | 49.86 | 365,355 | -0.01(-0.02%) |
Jan 03, 2024 | 51.86 | 51.86 | 49.57 | 49.87 | 424,991 | -2.22(-4.26%) |
Jan 02, 2024 | 51.30 | 52.95 | 51.30 | 52.09 | 255,347 | +0.50(+0.96%) |
Dec 29, 2023 | 52.32 | 52.32 | 51.41 | 51.60 | 262,558 | -0.72(-1.38%) |
Dec 28, 2023 | 52.18 | 52.76 | 52.10 | 52.32 | 156,265 | -0.35(-0.66%) |
Dec 27, 2023 | 53.10 | 53.42 | 52.48 | 52.67 | 257,344 | -0.48(-0.89%) |
Dec 26, 2023 | 52.89 | 53.31 | 52.32 | 53.14 | 220,781 | +0.57(+1.09%) |
Dec 22, 2023 | 52.61 | 53.17 | 52.14 | 52.57 | 271,242 | +0.38(+0.72%) |
Dec 21, 2023 | 51.78 | 52.35 | 51.30 | 52.19 | 232,806 | +0.77(+1.50%) |
Dec 20, 2023 | 51.70 | 53.54 | 51.30 | 51.42 | 487,953 | -0.42(-0.80%) |
Dec 19, 2023 | 51.26 | 52.33 | 50.85 | 51.84 | 363,691 | +0.94(+1.85%) |
Dec 18, 2023 | 51.64 | 51.67 | 50.66 | 50.89 | 276,935 | -0.36(-0.70%) |
Dec 15, 2023 | 51.35 | 52.12 | 50.56 | 51.25 | 1,622,641 | -0.10(-0.19%) |
Dec 14, 2023 | 50.62 | 52.61 | 50.40 | 51.35 | 377,569 | +1.19(+2.37%) |
Dec 13, 2023 | 47.50 | 50.51 | 47.35 | 50.16 | 471,305 | +2.69(+5.66%) |
Dec 12, 2023 | 47.74 | 48.31 | 47.35 | 47.47 | 229,543 | -0.33(-0.70%) |
Dec 11, 2023 | 47.52 | 47.94 | 47.46 | 47.81 | 173,130 | -0.05(-0.10%) |
Dec 08, 2023 | 47.43 | 48.06 | 47.09 | 47.86 | 175,915 | +0.37(+0.79%) |
Dec 07, 2023 | 46.78 | 47.51 | 46.34 | 47.48 | 289,095 | +0.95(+2.05%) |
Dec 06, 2023 | 47.10 | 48.36 | 46.40 | 46.53 | 601,653 | -0.02(-0.04%) |
Dec 05, 2023 | 46.73 | 46.80 | 45.97 | 46.55 | 228,049 | -0.46(-0.98%) |
Dec 04, 2023 | 45.54 | 47.34 | 45.54 | 47.01 | 334,637 | +0.95(+2.07%) |