Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 42.41 | 42.75 | 42.31 | 42.61 | 24,372 | +0.55(+1.31%) |
Feb 28, 2024 | 42.01 | 42.24 | 41.92 | 42.06 | 19,871 | -0.15(-0.35%) |
Feb 27, 2024 | 42.03 | 42.36 | 42.03 | 42.21 | 42,767 | +0.48(+1.15%) |
Feb 26, 2024 | 41.18 | 41.73 | 41.18 | 41.73 | 100,494 | +0.49(+1.18%) |
Feb 23, 2024 | 41.69 | 41.69 | 41.05 | 41.25 | 34,381 | -0.46(-1.09%) |
Feb 22, 2024 | 42.10 | 42.10 | 41.60 | 41.70 | 277,683 | -0.32(-0.75%) |
Feb 21, 2024 | 41.91 | 42.02 | 41.76 | 42.02 | 8,868 | +0.07(+0.16%) |
Feb 20, 2024 | 42.10 | 42.23 | 41.78 | 41.95 | 14,131 | -0.59(-1.39%) |
Feb 16, 2024 | 42.74 | 42.89 | 42.48 | 42.54 | 8,439 | -0.12(-0.29%) |
Feb 15, 2024 | 42.17 | 42.72 | 42.17 | 42.66 | 8,666 | +0.70(+1.67%) |
Feb 14, 2024 | 41.54 | 41.96 | 41.48 | 41.96 | 8,134 | +0.85(+2.06%) |
Feb 13, 2024 | 41.53 | 41.53 | 40.36 | 41.11 | 12,938 | -1.33(-3.13%) |
Feb 12, 2024 | 42.07 | 42.74 | 42.07 | 42.44 | 12,149 | +0.50(+1.19%) |
Feb 09, 2024 | 41.58 | 42.08 | 41.51 | 41.94 | 7,642 | +0.35(+0.84%) |
Feb 08, 2024 | 41.41 | 41.66 | 41.41 | 41.59 | 9,297 | +0.13(+0.31%) |
Feb 07, 2024 | 41.44 | 41.60 | 41.14 | 41.46 | 18,641 | +0.58(+1.42%) |
Feb 06, 2024 | 40.31 | 40.88 | 40.31 | 40.88 | 10,408 | +0.71(+1.78%) |
Feb 05, 2024 | 40.40 | 40.40 | 39.87 | 40.17 | 13,131 | -0.80(-1.96%) |
Feb 02, 2024 | 41.06 | 41.07 | 40.62 | 40.97 | 14,736 | -0.51(-1.23%) |
Feb 01, 2024 | 41.31 | 41.55 | 41.00 | 41.48 | 11,338 | +0.45(+1.09%) |
Jan 31, 2024 | 41.45 | 41.90 | 41.04 | 41.04 | 8,753 | -0.38(-0.92%) |
Jan 30, 2024 | 41.67 | 41.67 | 41.36 | 41.42 | 8,725 | -0.37(-0.88%) |
Jan 29, 2024 | 41.19 | 41.78 | 41.19 | 41.78 | 6,641 | +0.41(+1.00%) |
Jan 26, 2024 | 41.45 | 41.88 | 41.32 | 41.37 | 12,076 | +0.01(+0.02%) |
Jan 25, 2024 | 41.46 | 41.46 | 41.04 | 41.36 | 11,815 | -0.29(-0.69%) |
Jan 24, 2024 | 42.49 | 42.49 | 41.63 | 41.65 | 8,445 | -0.28(-0.66%) |
Jan 23, 2024 | 42.13 | 42.43 | 41.64 | 41.92 | 33,930 | +0.23(+0.54%) |
Jan 22, 2024 | 41.32 | 42.07 | 41.32 | 41.70 | 9,204 | +0.31(+0.75%) |
Jan 19, 2024 | 41.12 | 41.39 | 40.86 | 41.39 | 9,673 | +0.01(+0.03%) |
Jan 18, 2024 | 41.57 | 41.57 | 41.10 | 41.37 | 7,035 | -0.03(-0.07%) |
Jan 17, 2024 | 41.60 | 41.66 | 41.23 | 41.40 | 10,421 | -0.98(-2.32%) |
Jan 16, 2024 | 42.72 | 42.82 | 42.30 | 42.39 | 20,222 | -1.25(-2.86%) |
Jan 12, 2024 | 44.03 | 44.18 | 43.52 | 43.64 | 11,851 | -0.35(-0.79%) |
Jan 11, 2024 | 44.40 | 44.40 | 43.54 | 43.98 | 5,608 | -0.29(-0.66%) |
Jan 10, 2024 | 44.26 | 44.31 | 43.97 | 44.28 | 19,827 | -0.04(-0.10%) |
Jan 09, 2024 | 44.42 | 44.52 | 44.12 | 44.32 | 5,011 | -0.48(-1.06%) |
Jan 08, 2024 | 44.37 | 44.84 | 44.24 | 44.79 | 5,640 | +0.27(+0.61%) |
Jan 05, 2024 | 44.62 | 44.93 | 44.43 | 44.52 | 9,770 | -0.28(-0.63%) |
Jan 04, 2024 | 45.06 | 45.07 | 44.80 | 44.80 | 4,983 | -0.39(-0.87%) |
Jan 03, 2024 | 45.64 | 45.64 | 44.82 | 45.20 | 10,616 | -0.94(-2.04%) |
Jan 02, 2024 | 46.33 | 46.55 | 46.00 | 46.14 | 12,294 | -1.02(-2.17%) |
Dec 29, 2023 | 47.40 | 47.56 | 47.14 | 47.16 | 9,803 | -0.21(-0.44%) |
Dec 28, 2023 | 47.39 | 47.70 | 47.33 | 47.37 | 13,260 | +0.27(+0.57%) |
Dec 27, 2023 | 47.00 | 47.24 | 46.97 | 47.10 | 40,164 | +0.31(+0.66%) |
Dec 26, 2023 | 46.31 | 46.87 | 46.31 | 46.79 | 16,474 | +0.59(+1.28%) |
Dec 22, 2023 | 46.11 | 46.52 | 45.97 | 46.20 | 19,240 | -0.04(-0.09%) |
Dec 21, 2023 | 45.84 | 46.28 | 45.84 | 46.24 | 11,245 | +1.04(+2.29%) |
Dec 20, 2023 | 46.19 | 46.31 | 45.19 | 45.20 | 17,597 | -1.26(-2.72%) |
Dec 19, 2023 | 45.78 | 46.60 | 45.78 | 46.47 | 9,874 | +1.01(+2.22%) |
Dec 18, 2023 | 45.59 | 45.62 | 45.30 | 45.46 | 11,777 | -0.18(-0.40%) |
Dec 15, 2023 | 45.89 | 45.91 | 45.40 | 45.64 | 19,144 | -0.17(-0.37%) |
Dec 14, 2023 | 44.63 | 46.00 | 44.63 | 45.81 | 24,147 | +2.20(+5.04%) |
Dec 13, 2023 | 42.27 | 43.68 | 42.10 | 43.61 | 32,118 | +1.10(+2.59%) |
Dec 12, 2023 | 42.93 | 42.93 | 42.27 | 42.51 | 14,493 | -0.62(-1.43%) |
Dec 11, 2023 | 43.00 | 43.16 | 42.94 | 43.13 | 11,097 | +0.01(+0.03%) |
Dec 08, 2023 | 43.17 | 43.30 | 42.76 | 43.12 | 8,331 | -0.18(-0.42%) |
Dec 07, 2023 | 43.27 | 43.32 | 42.98 | 43.30 | 7,858 | +0.24(+0.56%) |
Dec 06, 2023 | 43.37 | 43.78 | 43.05 | 43.06 | 13,044 | +0.07(+0.16%) |
Dec 05, 2023 | 42.95 | 43.29 | 42.95 | 42.99 | 14,273 | -0.23(-0.53%) |
Dec 04, 2023 | 42.97 | 43.37 | 42.97 | 43.22 | 20,466 | -0.18(-0.40%) |