Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 46.36 | 47.03 | 45.91 | 46.80 | 4,939,224 | -0.19(-0.40%) |
Feb 28, 2024 | 46.39 | 47.26 | 46.25 | 46.98 | 3,198,858 | +0.19(+0.40%) |
Feb 27, 2024 | 47.19 | 47.36 | 46.42 | 46.80 | 3,839,078 | -0.09(-0.19%) |
Feb 26, 2024 | 47.53 | 47.70 | 46.72 | 46.89 | 3,347,511 | -0.92(-1.92%) |
Feb 23, 2024 | 47.19 | 48.05 | 46.93 | 47.80 | 3,573,443 | +0.74(+1.57%) |
Feb 22, 2024 | 46.56 | 47.19 | 46.37 | 47.06 | 3,193,917 | +0.83(+1.79%) |
Feb 21, 2024 | 45.89 | 46.57 | 45.85 | 46.24 | 3,880,806 | +0.21(+0.45%) |
Feb 20, 2024 | 44.94 | 46.13 | 44.94 | 46.03 | 3,947,854 | +0.83(+1.83%) |
Feb 16, 2024 | 44.48 | 45.40 | 44.48 | 45.20 | 3,045,979 | +0.44(+0.99%) |
Feb 15, 2024 | 43.95 | 44.85 | 43.72 | 44.76 | 4,533,398 | +1.19(+2.73%) |
Feb 14, 2024 | 42.44 | 43.71 | 42.11 | 43.57 | 5,301,668 | +1.54(+3.65%) |
Feb 13, 2024 | 41.38 | 42.05 | 41.16 | 42.03 | 4,173,693 | -0.74(-1.73%) |
Feb 12, 2024 | 41.47 | 42.89 | 41.35 | 42.77 | 4,479,441 | +1.42(+3.43%) |
Feb 09, 2024 | 42.23 | 42.23 | 40.62 | 41.35 | 6,566,490 | -0.97(-2.30%) |
Feb 08, 2024 | 41.58 | 43.61 | 41.58 | 42.33 | 9,356,155 | +2.60(+6.54%) |
Feb 07, 2024 | 40.53 | 40.57 | 39.50 | 39.73 | 5,425,871 | -0.64(-1.59%) |
Feb 06, 2024 | 39.88 | 40.57 | 39.88 | 40.37 | 4,472,589 | +0.62(+1.56%) |
Feb 05, 2024 | 39.83 | 40.02 | 39.13 | 39.75 | 4,635,909 | +0.35(+0.90%) |
Feb 02, 2024 | 39.17 | 39.67 | 38.52 | 39.39 | 3,288,763 | -0.01(-0.03%) |
Feb 01, 2024 | 38.44 | 39.46 | 38.41 | 39.40 | 3,663,231 | +1.21(+3.17%) |
Jan 31, 2024 | 38.78 | 39.10 | 38.11 | 38.19 | 3,281,483 | -0.66(-1.70%) |
Jan 30, 2024 | 38.60 | 38.99 | 38.59 | 38.85 | 2,468,408 | -0.19(-0.48%) |
Jan 29, 2024 | 38.30 | 39.09 | 38.20 | 39.04 | 2,865,346 | +0.67(+1.74%) |
Jan 26, 2024 | 38.60 | 39.48 | 38.29 | 38.37 | 3,815,786 | +0.70(+1.86%) |
Jan 25, 2024 | 37.30 | 37.78 | 37.13 | 37.67 | 3,377,738 | +0.71(+1.92%) |
Jan 24, 2024 | 37.38 | 37.80 | 36.93 | 36.96 | 2,531,790 | -0.12(-0.32%) |
Jan 23, 2024 | 37.28 | 37.63 | 36.88 | 37.08 | 3,896,842 | +0.21(+0.56%) |
Jan 22, 2024 | 36.13 | 36.95 | 36.13 | 36.87 | 2,999,687 | +0.80(+2.21%) |
Jan 19, 2024 | 35.33 | 36.15 | 34.97 | 36.07 | 3,297,301 | +0.80(+2.26%) |
Jan 18, 2024 | 35.54 | 35.60 | 34.72 | 35.28 | 2,419,419 | -0.01(-0.03%) |
Jan 17, 2024 | 35.71 | 35.73 | 35.15 | 35.29 | 2,831,550 | -0.62(-1.73%) |
Jan 16, 2024 | 35.45 | 35.92 | 34.94 | 35.91 | 3,005,182 | +0.13(+0.36%) |
Jan 12, 2024 | 37.21 | 37.41 | 35.76 | 35.78 | 3,969,679 | -1.31(-3.53%) |
Jan 11, 2024 | 36.86 | 37.10 | 36.43 | 37.09 | 2,358,496 | +0.18(+0.48%) |
Jan 10, 2024 | 36.90 | 37.08 | 36.51 | 36.91 | 2,256,325 | +0.03(+0.08%) |
Jan 09, 2024 | 36.99 | 37.24 | 36.59 | 36.88 | 2,617,490 | -0.62(-1.65%) |
Jan 08, 2024 | 36.71 | 37.76 | 36.68 | 37.50 | 3,259,666 | +0.75(+2.04%) |
Jan 05, 2024 | 36.22 | 37.22 | 36.18 | 36.75 | 3,605,966 | +0.42(+1.17%) |
Jan 04, 2024 | 36.37 | 36.53 | 36.15 | 36.33 | 4,212,708 | +0.05(+0.14%) |
Jan 03, 2024 | 37.10 | 37.15 | 36.18 | 36.28 | 4,636,719 | -1.30(-3.46%) |
Jan 02, 2024 | 36.24 | 37.89 | 36.13 | 37.58 | 4,628,640 | +1.34(+3.69%) |
Dec 29, 2023 | 36.36 | 36.57 | 36.05 | 36.24 | 4,384,199 | -0.27(-0.73%) |
Dec 28, 2023 | 36.82 | 36.85 | 36.46 | 36.51 | 3,581,091 | -0.32(-0.86%) |
Dec 27, 2023 | 37.10 | 37.37 | 36.81 | 36.82 | 3,438,357 | -0.21(-0.56%) |
Dec 26, 2023 | 36.71 | 37.04 | 36.58 | 37.03 | 2,513,873 | +0.55(+1.51%) |
Dec 22, 2023 | 36.03 | 37.01 | 35.94 | 36.48 | 3,801,749 | -0.49(-1.33%) |
Dec 21, 2023 | 36.48 | 37.01 | 36.39 | 36.97 | 3,524,630 | +0.96(+2.68%) |
Dec 20, 2023 | 36.16 | 36.70 | 35.95 | 36.01 | 3,709,719 | -0.32(-0.89%) |
Dec 19, 2023 | 35.55 | 36.36 | 35.47 | 36.33 | 3,220,360 | +1.03(+2.93%) |
Dec 18, 2023 | 35.54 | 35.54 | 35.03 | 35.30 | 3,603,549 | -0.23(-0.64%) |
Dec 15, 2023 | 35.89 | 36.23 | 35.52 | 35.52 | 8,116,519 | -0.42(-1.18%) |
Dec 14, 2023 | 34.52 | 36.28 | 34.52 | 35.95 | 7,279,283 | +1.95(+5.73%) |
Dec 13, 2023 | 33.00 | 34.10 | 32.78 | 34.00 | 4,086,031 | +0.96(+2.89%) |
Dec 12, 2023 | 33.18 | 33.42 | 32.95 | 33.04 | 3,325,152 | -0.26(-0.77%) |
Dec 11, 2023 | 32.99 | 33.48 | 32.99 | 33.30 | 3,074,589 | +0.29(+0.86%) |
Dec 08, 2023 | 32.52 | 33.13 | 32.40 | 33.01 | 3,647,137 | +0.38(+1.18%) |
Dec 07, 2023 | 31.86 | 32.71 | 31.77 | 32.63 | 4,061,459 | +0.96(+3.05%) |
Dec 06, 2023 | 31.76 | 32.01 | 31.51 | 31.66 | 2,922,528 | +0.09(+0.28%) |
Dec 05, 2023 | 31.90 | 32.05 | 31.36 | 31.58 | 3,354,213 | -0.58(-1.82%) |
Dec 04, 2023 | 31.77 | 32.39 | 31.77 | 32.16 | 4,023,985 | +0.31(+0.98%) |