Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 41.60 | 41.60 | 40.07 | 40.51 | 1,623,775 | -0.32(-0.77%) |
Feb 28, 2024 | 40.47 | 41.25 | 40.43 | 40.82 | 921,749 | +0.17(+0.42%) |
Feb 27, 2024 | 41.34 | 41.49 | 40.40 | 40.65 | 1,782,051 | -0.46(-1.12%) |
Feb 26, 2024 | 41.91 | 41.93 | 41.10 | 41.11 | 622,126 | -0.88(-2.10%) |
Feb 23, 2024 | 41.92 | 42.56 | 41.88 | 41.99 | 581,328 | +0.06(+0.14%) |
Feb 22, 2024 | 41.83 | 42.08 | 41.65 | 41.93 | 639,657 | +0.23(+0.54%) |
Feb 21, 2024 | 41.67 | 41.83 | 41.42 | 41.71 | 627,897 | +0.07(+0.16%) |
Feb 20, 2024 | 41.15 | 41.68 | 40.96 | 41.64 | 624,778 | +0.32(+0.78%) |
Feb 16, 2024 | 41.29 | 41.67 | 41.09 | 41.32 | 543,080 | -0.35(-0.85%) |
Feb 15, 2024 | 41.42 | 41.83 | 41.26 | 41.67 | 463,520 | +0.63(+1.53%) |
Feb 14, 2024 | 40.96 | 41.23 | 40.62 | 41.04 | 547,774 | +0.27(+0.67%) |
Feb 13, 2024 | 41.11 | 41.11 | 40.24 | 40.77 | 721,306 | -0.95(-2.28%) |
Feb 12, 2024 | 41.65 | 41.99 | 41.52 | 41.72 | 561,586 | +0.19(+0.45%) |
Feb 09, 2024 | 41.73 | 41.91 | 41.21 | 41.53 | 734,078 | -0.19(-0.45%) |
Feb 08, 2024 | 42.07 | 42.56 | 41.71 | 41.72 | 1,086,694 | -0.40(-0.95%) |
Feb 07, 2024 | 42.17 | 42.37 | 41.55 | 42.12 | 529,523 | +0.07(+0.16%) |
Feb 06, 2024 | 41.91 | 42.73 | 41.88 | 42.05 | 539,508 | +0.15(+0.35%) |
Feb 05, 2024 | 41.75 | 42.11 | 41.29 | 41.91 | 704,367 | -0.21(-0.49%) |
Feb 02, 2024 | 42.71 | 42.91 | 42.05 | 42.11 | 564,551 | -1.08(-2.49%) |
Feb 01, 2024 | 43.32 | 43.35 | 42.45 | 43.19 | 805,198 | -0.18(-0.41%) |
Jan 31, 2024 | 44.08 | 44.45 | 43.34 | 43.36 | 493,710 | -0.66(-1.49%) |
Jan 30, 2024 | 44.46 | 44.50 | 43.77 | 44.02 | 348,218 | -0.55(-1.24%) |
Jan 29, 2024 | 44.03 | 44.66 | 43.78 | 44.57 | 674,061 | +0.62(+1.42%) |
Jan 26, 2024 | 43.56 | 43.95 | 43.47 | 43.95 | 508,830 | +0.53(+1.21%) |
Jan 25, 2024 | 43.92 | 43.99 | 43.30 | 43.43 | 327,866 | +0.18(+0.41%) |
Jan 24, 2024 | 44.30 | 44.33 | 43.09 | 43.25 | 463,690 | -0.55(-1.25%) |
Jan 23, 2024 | 43.87 | 44.01 | 43.35 | 43.80 | 541,276 | +0.21(+0.49%) |
Jan 22, 2024 | 43.81 | 44.20 | 43.48 | 43.58 | 808,504 | -0.29(-0.67%) |
Jan 19, 2024 | 44.23 | 44.24 | 43.62 | 43.87 | 778,890 | -0.17(-0.38%) |
Jan 18, 2024 | 45.06 | 45.26 | 43.83 | 44.04 | 614,429 | -0.96(-2.14%) |
Jan 17, 2024 | 45.57 | 45.79 | 44.63 | 45.00 | 584,019 | -0.93(-2.01%) |
Jan 16, 2024 | 46.05 | 46.31 | 45.71 | 45.93 | 610,034 | -0.33(-0.72%) |
Jan 12, 2024 | 46.72 | 46.77 | 46.12 | 46.26 | 215,953 | +0.01(+0.02%) |
Jan 11, 2024 | 46.49 | 46.54 | 46.10 | 46.25 | 328,326 | -0.29(-0.63%) |
Jan 10, 2024 | 46.75 | 47.05 | 46.40 | 46.54 | 311,055 | -0.03(-0.06%) |
Jan 09, 2024 | 46.42 | 46.63 | 46.25 | 46.57 | 377,092 | -0.27(-0.58%) |
Jan 08, 2024 | 46.55 | 47.01 | 46.54 | 46.84 | 396,461 | +0.31(+0.67%) |
Jan 05, 2024 | 46.02 | 46.96 | 45.91 | 46.53 | 485,380 | +0.30(+0.65%) |
Jan 04, 2024 | 46.22 | 46.62 | 46.11 | 46.23 | 390,512 | +0.09(+0.19%) |
Jan 03, 2024 | 46.93 | 47.11 | 46.06 | 46.14 | 595,608 | -1.32(-2.79%) |
Jan 02, 2024 | 47.03 | 47.68 | 46.90 | 47.47 | 385,771 | +0.29(+0.62%) |
Dec 29, 2023 | 47.52 | 47.73 | 47.15 | 47.17 | 403,163 | -0.55(-1.16%) |
Dec 28, 2023 | 47.23 | 47.77 | 47.17 | 47.73 | 261,287 | +0.31(+0.65%) |
Dec 27, 2023 | 47.07 | 47.51 | 46.90 | 47.42 | 389,519 | +0.35(+0.74%) |
Dec 26, 2023 | 46.96 | 47.35 | 46.94 | 47.07 | 325,032 | +0.21(+0.45%) |
Dec 22, 2023 | 47.13 | 47.47 | 46.73 | 46.86 | 277,640 | -0.12(-0.25%) |
Dec 21, 2023 | 46.76 | 47.02 | 46.53 | 46.98 | 354,057 | +0.67(+1.44%) |
Dec 20, 2023 | 46.88 | 47.42 | 46.31 | 46.31 | 585,065 | -0.56(-1.20%) |
Dec 19, 2023 | 46.74 | 47.00 | 46.40 | 46.87 | 455,296 | +0.37(+0.79%) |
Dec 18, 2023 | 46.82 | 46.82 | 46.08 | 46.50 | 512,659 | +0.65(+1.41%) |
Dec 15, 2023 | 46.49 | 46.85 | 45.85 | 45.85 | 2,136,497 | -0.82(-1.76%) |
Dec 14, 2023 | 47.05 | 47.54 | 46.12 | 46.68 | 550,537 | +0.36(+0.77%) |
Dec 13, 2023 | 44.46 | 46.50 | 44.34 | 46.32 | 862,410 | +1.85(+4.16%) |
Dec 12, 2023 | 44.36 | 44.82 | 44.17 | 44.47 | 383,175 | +0.01(+0.02%) |
Dec 11, 2023 | 43.87 | 44.71 | 43.86 | 44.46 | 577,813 | +0.63(+1.44%) |
Dec 08, 2023 | 43.88 | 44.04 | 43.49 | 43.83 | 612,728 | -0.13(-0.29%) |
Dec 07, 2023 | 44.17 | 44.44 | 43.90 | 43.96 | 593,291 | -0.21(-0.48%) |
Dec 06, 2023 | 44.74 | 45.30 | 44.17 | 44.17 | 419,399 | -0.32(-0.72%) |
Dec 05, 2023 | 44.48 | 45.25 | 44.35 | 44.49 | 698,381 | -0.07(-0.15%) |
Dec 04, 2023 | 43.88 | 44.64 | 43.71 | 44.56 | 613,068 | +0.60(+1.37%) |