Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 46.69 | 47.06 | 46.17 | 46.50 | 102,263 | -0.56(-1.18%) |
Feb 28, 2024 | 47.88 | 48.27 | 46.91 | 47.06 | 73,521 | -0.88(-1.83%) |
Feb 27, 2024 | 47.56 | 48.18 | 47.56 | 47.94 | 107,914 | +0.23(+0.48%) |
Feb 26, 2024 | 47.32 | 48.18 | 47.19 | 47.71 | 96,734 | +0.60(+1.27%) |
Feb 23, 2024 | 49.68 | 49.68 | 47.04 | 47.11 | 164,844 | -2.46(-4.97%) |
Feb 22, 2024 | 49.79 | 49.89 | 48.83 | 49.58 | 84,736 | -0.22(-0.44%) |
Feb 21, 2024 | 48.89 | 50.33 | 48.89 | 49.79 | 141,682 | +0.27(+0.54%) |
Feb 20, 2024 | 49.97 | 50.41 | 49.48 | 49.53 | 152,374 | -0.45(-0.89%) |
Feb 16, 2024 | 50.64 | 50.82 | 49.68 | 49.97 | 86,290 | +0.75(+1.51%) |
Feb 15, 2024 | 48.53 | 49.68 | 48.16 | 49.23 | 91,965 | -0.45(-0.90%) |
Feb 14, 2024 | 50.34 | 50.66 | 48.75 | 49.68 | 177,708 | -0.66(-1.30%) |
Feb 13, 2024 | 48.85 | 50.67 | 47.74 | 50.33 | 476,016 | +3.21(+6.81%) |
Feb 12, 2024 | 47.28 | 48.68 | 47.08 | 47.12 | 57,140 | -0.04(-0.08%) |
Feb 09, 2024 | 46.69 | 47.44 | 46.01 | 47.16 | 93,207 | +0.21(+0.44%) |
Feb 08, 2024 | 45.84 | 47.20 | 45.84 | 46.95 | 172,897 | +1.65(+3.64%) |
Feb 07, 2024 | 44.95 | 45.48 | 44.74 | 45.30 | 112,692 | +0.79(+1.79%) |
Feb 06, 2024 | 45.80 | 46.41 | 44.21 | 44.51 | 116,435 | -1.59(-3.45%) |
Feb 05, 2024 | 44.57 | 46.42 | 44.57 | 46.10 | 186,978 | +1.95(+4.41%) |
Feb 02, 2024 | 43.00 | 44.68 | 43.00 | 44.15 | 306,235 | +3.03(+7.37%) |
Feb 01, 2024 | 41.86 | 42.67 | 40.17 | 41.12 | 115,972 | -2.08(-4.81%) |
Jan 31, 2024 | 43.75 | 44.19 | 42.57 | 43.20 | 466,363 | -0.99(-2.25%) |
Jan 30, 2024 | 45.51 | 46.31 | 44.19 | 44.19 | 329,743 | -1.78(-3.87%) |
Jan 29, 2024 | 46.33 | 47.04 | 45.81 | 45.97 | 132,815 | -1.25(-2.65%) |
Jan 26, 2024 | 47.12 | 47.84 | 46.95 | 47.22 | 59,193 | +0.17(+0.36%) |
Jan 25, 2024 | 48.00 | 48.01 | 46.94 | 47.05 | 136,060 | -1.16(-2.41%) |
Jan 24, 2024 | 46.37 | 48.71 | 46.21 | 48.21 | 103,317 | +1.86(+4.00%) |
Jan 23, 2024 | 45.96 | 46.75 | 45.93 | 46.36 | 57,041 | +0.81(+1.79%) |
Jan 22, 2024 | 45.44 | 46.09 | 44.85 | 45.54 | 251,648 | +0.11(+0.24%) |
Jan 19, 2024 | 46.91 | 47.24 | 45.44 | 45.44 | 63,973 | -1.01(-2.18%) |
Jan 18, 2024 | 44.56 | 46.74 | 44.56 | 46.45 | 85,260 | +1.94(+4.37%) |
Jan 17, 2024 | 45.53 | 45.53 | 43.97 | 44.50 | 194,228 | -0.68(-1.51%) |
Jan 16, 2024 | 43.53 | 45.72 | 43.53 | 45.19 | 320,924 | +2.40(+5.61%) |
Jan 12, 2024 | 43.35 | 43.88 | 42.79 | 42.79 | 158,530 | -0.41(-0.94%) |
Jan 11, 2024 | 44.30 | 44.40 | 42.83 | 43.19 | 220,412 | -0.82(-1.87%) |
Jan 10, 2024 | 43.19 | 44.05 | 43.16 | 44.02 | 87,482 | +0.42(+0.96%) |
Jan 09, 2024 | 43.50 | 43.86 | 43.28 | 43.60 | 97,843 | +0.10(+0.23%) |
Jan 08, 2024 | 44.10 | 44.47 | 43.15 | 43.50 | 96,489 | -0.18(-0.41%) |
Jan 05, 2024 | 43.86 | 44.18 | 42.83 | 43.68 | 176,360 | +0.87(+2.04%) |
Jan 04, 2024 | 41.37 | 43.14 | 41.37 | 42.81 | 246,547 | +2.27(+5.60%) |
Jan 03, 2024 | 40.87 | 41.32 | 39.88 | 40.53 | 180,122 | +0.42(+1.04%) |
Jan 02, 2024 | 40.25 | 40.49 | 39.69 | 40.12 | 159,955 | +0.44(+1.10%) |
Dec 29, 2023 | 39.70 | 39.72 | 38.69 | 39.68 | 84,197 | +0.51(+1.29%) |
Dec 28, 2023 | 38.10 | 39.48 | 38.10 | 39.18 | 196,623 | +0.73(+1.91%) |
Dec 27, 2023 | 39.13 | 39.13 | 37.53 | 38.44 | 151,286 | -0.76(-1.95%) |
Dec 26, 2023 | 39.83 | 40.65 | 39.20 | 39.21 | 102,772 | +0.08(+0.19%) |
Dec 22, 2023 | 38.41 | 39.34 | 38.32 | 39.13 | 142,657 | +0.52(+1.33%) |
Dec 21, 2023 | 38.05 | 39.07 | 38.05 | 38.61 | 147,237 | +0.89(+2.36%) |
Dec 20, 2023 | 37.56 | 38.35 | 37.56 | 37.72 | 224,899 | -0.22(-0.59%) |
Dec 19, 2023 | 37.65 | 38.14 | 37.16 | 37.95 | 273,811 | -0.18(-0.47%) |
Dec 18, 2023 | 37.78 | 38.55 | 37.62 | 38.13 | 173,245 | +0.44(+1.17%) |
Dec 15, 2023 | 38.61 | 38.91 | 37.66 | 37.69 | 235,641 | -0.73(-1.89%) |
Dec 14, 2023 | 40.11 | 40.32 | 38.38 | 38.41 | 381,092 | -2.92(-7.08%) |
Dec 13, 2023 | 41.96 | 42.22 | 40.46 | 41.34 | 81,404 | -1.26(-2.95%) |
Dec 12, 2023 | 43.10 | 43.13 | 42.29 | 42.60 | 46,886 | -0.48(-1.11%) |
Dec 11, 2023 | 43.20 | 43.67 | 43.00 | 43.07 | 123,829 | -0.12(-0.28%) |
Dec 08, 2023 | 43.04 | 43.80 | 43.04 | 43.20 | 112,672 | +0.67(+1.57%) |
Dec 07, 2023 | 42.63 | 42.84 | 41.81 | 42.53 | 140,093 | +0.19(+0.45%) |
Dec 06, 2023 | 42.85 | 43.16 | 42.05 | 42.34 | 306,241 | -1.13(-2.60%) |
Dec 05, 2023 | 44.39 | 44.45 | 43.36 | 43.47 | 174,651 | -2.08(-4.56%) |
Dec 04, 2023 | 45.18 | 46.08 | 45.01 | 45.54 | 99,141 | +0.37(+0.82%) |