Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 47.58 | 52.76 | 47.58 | 52.65 | 13,443,946 | +10.53(+25.00%) |
Feb 28, 2024 | 41.00 | 42.52 | 40.95 | 42.12 | 7,019,349 | +0.64(+1.54%) |
Feb 27, 2024 | 41.75 | 42.13 | 41.29 | 41.48 | 2,839,651 | -0.02(-0.05%) |
Feb 26, 2024 | 40.82 | 41.77 | 40.79 | 41.50 | 2,881,686 | +0.93(+2.29%) |
Feb 23, 2024 | 41.25 | 41.47 | 40.52 | 40.57 | 3,849,247 | -0.62(-1.51%) |
Feb 22, 2024 | 40.67 | 41.37 | 40.32 | 41.19 | 3,722,311 | +1.96(+5.00%) |
Feb 21, 2024 | 39.99 | 39.99 | 38.78 | 39.23 | 5,298,772 | -1.57(-3.85%) |
Feb 20, 2024 | 41.43 | 41.61 | 40.59 | 40.80 | 5,322,313 | -2.15(-5.01%) |
Feb 16, 2024 | 43.46 | 43.61 | 42.78 | 42.95 | 1,838,193 | -0.46(-1.06%) |
Feb 15, 2024 | 42.65 | 43.54 | 42.20 | 43.41 | 2,618,228 | +0.98(+2.31%) |
Feb 14, 2024 | 42.00 | 42.74 | 41.35 | 42.43 | 3,132,048 | -0.28(-0.66%) |
Feb 13, 2024 | 42.80 | 43.64 | 42.26 | 42.71 | 3,581,240 | -1.80(-4.04%) |
Feb 12, 2024 | 44.75 | 45.34 | 44.45 | 44.51 | 2,826,125 | -0.24(-0.54%) |
Feb 09, 2024 | 44.48 | 45.22 | 44.35 | 44.75 | 2,740,676 | +0.61(+1.38%) |
Feb 08, 2024 | 42.55 | 44.34 | 42.55 | 44.14 | 4,106,878 | +1.60(+3.76%) |
Feb 07, 2024 | 41.94 | 42.73 | 41.65 | 42.54 | 2,432,616 | +0.86(+2.06%) |
Feb 06, 2024 | 42.09 | 42.24 | 40.91 | 41.68 | 4,042,649 | -0.21(-0.50%) |
Feb 05, 2024 | 42.29 | 42.80 | 41.59 | 41.89 | 2,276,021 | -0.36(-0.85%) |
Feb 02, 2024 | 41.21 | 42.67 | 40.81 | 42.25 | 3,833,901 | +1.60(+3.94%) |
Feb 01, 2024 | 40.37 | 40.94 | 40.01 | 40.65 | 2,146,855 | +0.66(+1.65%) |
Jan 31, 2024 | 40.63 | 40.80 | 39.80 | 39.99 | 3,461,595 | -1.16(-2.82%) |
Jan 30, 2024 | 41.67 | 41.95 | 40.99 | 41.15 | 2,296,115 | -0.32(-0.77%) |
Jan 29, 2024 | 40.70 | 41.61 | 40.65 | 41.47 | 3,129,182 | +0.80(+1.97%) |
Jan 26, 2024 | 40.96 | 41.39 | 40.62 | 40.67 | 2,596,379 | -0.61(-1.48%) |
Jan 25, 2024 | 42.43 | 42.47 | 41.27 | 41.28 | 2,665,069 | -0.66(-1.57%) |
Jan 24, 2024 | 41.10 | 42.48 | 40.97 | 41.94 | 4,218,478 | +1.22(+3.00%) |
Jan 23, 2024 | 41.25 | 41.41 | 40.55 | 40.72 | 3,230,140 | -0.46(-1.12%) |
Jan 22, 2024 | 41.48 | 42.08 | 41.02 | 41.18 | 5,771,344 | +0.28(+0.68%) |
Jan 19, 2024 | 39.40 | 40.91 | 39.14 | 40.90 | 6,228,812 | +1.97(+5.06%) |
Jan 18, 2024 | 37.52 | 39.02 | 37.26 | 38.93 | 5,392,691 | +1.96(+5.30%) |
Jan 17, 2024 | 35.80 | 36.97 | 35.35 | 36.97 | 3,661,434 | +0.85(+2.35%) |
Jan 16, 2024 | 36.45 | 36.59 | 35.47 | 36.12 | 2,977,921 | -0.49(-1.34%) |
Jan 12, 2024 | 37.25 | 37.58 | 36.47 | 36.61 | 2,159,560 | -0.38(-1.03%) |
Jan 11, 2024 | 36.61 | 37.05 | 36.27 | 36.99 | 3,127,660 | +0.34(+0.93%) |
Jan 10, 2024 | 37.50 | 37.59 | 36.48 | 36.65 | 5,801,844 | -0.63(-1.69%) |
Jan 09, 2024 | 37.30 | 37.74 | 36.89 | 37.28 | 3,759,341 | -0.16(-0.43%) |
Jan 08, 2024 | 36.06 | 37.45 | 35.90 | 37.44 | 7,012,011 | +1.55(+4.32%) |
Jan 05, 2024 | 36.55 | 37.30 | 35.88 | 35.89 | 6,405,446 | -0.91(-2.47%) |
Jan 04, 2024 | 36.29 | 37.00 | 36.20 | 36.80 | 51,113,372 | +0.28(+0.77%) |
Jan 03, 2024 | 37.13 | 37.72 | 36.16 | 36.52 | 14,696,315 | +1.70(+4.88%) |
Jan 02, 2024 | 35.28 | 35.34 | 34.32 | 34.82 | 3,768,858 | -0.84(-2.36%) |
Dec 29, 2023 | 35.95 | 36.14 | 35.62 | 35.66 | 1,707,329 | -0.38(-1.05%) |
Dec 28, 2023 | 35.64 | 36.11 | 35.60 | 36.04 | 1,716,291 | +0.47(+1.32%) |
Dec 27, 2023 | 35.62 | 35.86 | 35.49 | 35.57 | 1,547,564 | +0.03(+0.08%) |
Dec 26, 2023 | 36.00 | 36.00 | 35.37 | 35.54 | 2,484,306 | -0.34(-0.95%) |
Dec 22, 2023 | 36.01 | 36.49 | 35.59 | 35.88 | 3,014,413 | -0.18(-0.50%) |
Dec 21, 2023 | 36.02 | 36.33 | 35.10 | 36.06 | 7,108,098 | +0.25(+0.70%) |
Dec 20, 2023 | 36.59 | 36.70 | 35.76 | 35.81 | 2,849,750 | -0.90(-2.45%) |
Dec 19, 2023 | 37.58 | 37.70 | 36.62 | 36.71 | 2,901,293 | -0.78(-2.08%) |
Dec 18, 2023 | 36.63 | 37.62 | 36.63 | 37.49 | 2,945,476 | +0.90(+2.46%) |
Dec 15, 2023 | 36.35 | 36.85 | 36.13 | 36.59 | 6,089,749 | +0.33(+0.91%) |
Dec 14, 2023 | 34.73 | 36.27 | 34.73 | 36.26 | 5,014,900 | +1.98(+5.78%) |
Dec 13, 2023 | 33.85 | 34.62 | 33.75 | 34.28 | 4,011,604 | +0.47(+1.39%) |
Dec 12, 2023 | 33.01 | 33.88 | 32.54 | 33.81 | 3,715,231 | +0.59(+1.78%) |
Dec 11, 2023 | 33.06 | 33.38 | 32.95 | 33.22 | 2,165,456 | +0.05(+0.15%) |
Dec 08, 2023 | 32.26 | 33.41 | 32.26 | 33.17 | 3,029,609 | +0.66(+2.03%) |
Dec 07, 2023 | 32.25 | 32.70 | 31.90 | 32.51 | 3,334,930 | +0.70(+2.20%) |
Dec 06, 2023 | 32.70 | 32.77 | 31.79 | 31.81 | 3,646,725 | -0.78(-2.39%) |
Dec 05, 2023 | 32.71 | 32.75 | 32.23 | 32.59 | 3,977,410 | -0.30(-0.91%) |
Dec 04, 2023 | 33.03 | 33.14 | 32.41 | 32.89 | 5,338,684 | -0.26(-0.78%) |