Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 48.24 | 48.75 | 47.34 | 48.24 | 61,015 | +0.94(+1.99%) |
Feb 28, 2024 | 46.45 | 47.71 | 46.45 | 47.30 | 70,946 | +0.03(+0.06%) |
Feb 27, 2024 | 47.17 | 47.33 | 46.85 | 47.27 | 42,027 | +0.64(+1.37%) |
Feb 26, 2024 | 46.58 | 47.26 | 46.31 | 46.63 | 21,102 | -0.27(-0.58%) |
Feb 23, 2024 | 46.70 | 47.25 | 46.27 | 46.90 | 38,256 | +0.18(+0.39%) |
Feb 22, 2024 | 45.39 | 46.85 | 45.39 | 46.72 | 107,437 | +1.96(+4.37%) |
Feb 21, 2024 | 44.09 | 44.77 | 43.88 | 44.77 | 29,456 | +0.20(+0.45%) |
Feb 20, 2024 | 44.39 | 44.59 | 43.94 | 44.57 | 68,745 | -0.93(-2.04%) |
Feb 16, 2024 | 46.13 | 46.91 | 45.48 | 45.49 | 58,905 | -1.35(-2.88%) |
Feb 15, 2024 | 45.38 | 47.00 | 45.25 | 46.84 | 81,598 | +2.34(+5.25%) |
Feb 14, 2024 | 43.93 | 44.72 | 43.02 | 44.51 | 39,423 | +1.81(+4.23%) |
Feb 13, 2024 | 42.79 | 43.77 | 41.67 | 42.70 | 91,079 | -3.35(-7.27%) |
Feb 12, 2024 | 44.85 | 46.50 | 44.85 | 46.04 | 64,244 | +1.26(+2.81%) |
Feb 09, 2024 | 43.96 | 44.82 | 43.69 | 44.78 | 29,223 | +1.00(+2.28%) |
Feb 08, 2024 | 42.65 | 43.88 | 42.65 | 43.79 | 39,751 | +1.07(+2.50%) |
Feb 07, 2024 | 42.69 | 43.16 | 41.70 | 42.72 | 27,502 | +0.65(+1.54%) |
Feb 06, 2024 | 41.59 | 42.24 | 41.25 | 42.07 | 29,234 | +0.54(+1.30%) |
Feb 05, 2024 | 42.01 | 42.04 | 40.59 | 41.53 | 32,274 | -1.44(-3.35%) |
Feb 02, 2024 | 42.24 | 43.36 | 41.29 | 42.97 | 69,036 | -0.02(-0.05%) |
Feb 01, 2024 | 41.98 | 42.99 | 40.67 | 42.99 | 131,033 | +1.58(+3.81%) |
Jan 31, 2024 | 43.46 | 44.04 | 41.29 | 41.41 | 65,149 | -2.38(-5.43%) |
Jan 30, 2024 | 43.59 | 44.17 | 43.35 | 43.79 | 51,522 | -0.37(-0.84%) |
Jan 29, 2024 | 43.04 | 44.16 | 42.56 | 44.16 | 42,788 | +1.20(+2.79%) |
Jan 26, 2024 | 43.17 | 43.69 | 42.67 | 42.96 | 56,899 | +0.14(+0.33%) |
Jan 25, 2024 | 43.15 | 43.34 | 42.11 | 42.82 | 66,575 | +0.77(+1.83%) |
Jan 24, 2024 | 44.11 | 44.11 | 41.96 | 42.05 | 66,591 | -0.88(-2.05%) |
Jan 23, 2024 | 44.09 | 44.39 | 42.49 | 42.93 | 45,662 | -0.53(-1.22%) |
Jan 22, 2024 | 42.88 | 43.70 | 42.73 | 43.46 | 126,112 | +1.43(+3.40%) |
Jan 19, 2024 | 41.22 | 42.11 | 40.34 | 42.03 | 61,099 | +1.22(+2.99%) |
Jan 18, 2024 | 40.44 | 40.86 | 39.64 | 40.81 | 39,369 | +0.93(+2.33%) |
Jan 17, 2024 | 39.38 | 40.20 | 39.05 | 39.88 | 57,082 | -0.88(-2.16%) |
Jan 16, 2024 | 40.82 | 41.10 | 40.03 | 40.76 | 51,075 | -0.80(-1.92%) |
Jan 12, 2024 | 42.83 | 43.04 | 41.19 | 41.56 | 63,989 | -0.12(-0.29%) |
Jan 11, 2024 | 41.76 | 41.86 | 40.46 | 41.68 | 84,718 | -0.32(-0.76%) |
Jan 10, 2024 | 41.74 | 42.17 | 41.20 | 42.00 | 92,820 | +0.27(+0.65%) |
Jan 09, 2024 | 41.42 | 42.15 | 40.97 | 41.73 | 76,778 | -0.83(-1.95%) |
Jan 08, 2024 | 40.78 | 42.56 | 40.42 | 42.56 | 78,067 | +1.61(+3.93%) |
Jan 05, 2024 | 40.00 | 41.76 | 40.00 | 40.95 | 60,588 | +0.44(+1.08%) |
Jan 04, 2024 | 40.60 | 41.30 | 40.51 | 40.51 | 51,088 | -0.31(-0.76%) |
Jan 03, 2024 | 42.52 | 42.61 | 40.76 | 40.82 | 137,036 | -3.05(-6.95%) |
Jan 02, 2024 | 43.39 | 44.58 | 43.18 | 43.87 | 78,019 | -0.46(-1.04%) |
Dec 29, 2023 | 45.53 | 45.64 | 44.30 | 44.33 | 117,260 | -1.37(-3.00%) |
Dec 28, 2023 | 45.41 | 45.94 | 45.27 | 45.69 | 59,562 | -0.02(-0.04%) |
Dec 27, 2023 | 45.85 | 46.11 | 45.37 | 45.71 | 66,847 | +0.03(+0.07%) |
Dec 26, 2023 | 45.11 | 46.11 | 44.79 | 45.68 | 101,187 | +0.96(+2.14%) |
Dec 22, 2023 | 44.73 | 45.44 | 44.13 | 44.73 | 83,109 | +0.59(+1.34%) |
Dec 21, 2023 | 43.64 | 44.27 | 43.01 | 44.14 | 79,469 | +1.64(+3.85%) |
Dec 20, 2023 | 44.51 | 45.36 | 42.48 | 42.50 | 195,432 | -2.13(-4.78%) |
Dec 19, 2023 | 43.76 | 44.66 | 43.59 | 44.63 | 71,241 | +1.66(+3.86%) |
Dec 18, 2023 | 43.50 | 43.55 | 42.73 | 42.98 | 60,169 | +0.11(+0.25%) |
Dec 15, 2023 | 44.14 | 44.14 | 42.52 | 42.87 | 80,112 | -1.18(-2.68%) |
Dec 14, 2023 | 42.66 | 44.47 | 42.66 | 44.05 | 190,713 | +2.89(+7.02%) |
Dec 13, 2023 | 38.22 | 41.16 | 37.72 | 41.16 | 133,586 | +2.99(+7.83%) |
Dec 12, 2023 | 38.47 | 38.66 | 37.82 | 38.17 | 38,151 | -0.35(-0.90%) |
Dec 11, 2023 | 37.69 | 38.60 | 37.67 | 38.52 | 77,168 | +0.59(+1.54%) |
Dec 08, 2023 | 37.24 | 38.34 | 37.24 | 37.93 | 38,473 | +0.49(+1.30%) |
Dec 07, 2023 | 36.97 | 37.45 | 36.67 | 37.45 | 37,658 | +0.57(+1.53%) |
Dec 06, 2023 | 37.73 | 38.63 | 36.80 | 36.88 | 75,213 | -0.22(-0.59%) |
Dec 05, 2023 | 38.03 | 38.03 | 36.84 | 37.10 | 60,775 | -1.52(-3.93%) |
Dec 04, 2023 | 37.48 | 38.70 | 37.22 | 38.62 | 85,775 | +1.08(+2.88%) |