Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 48.20 | 49.52 | 47.96 | 49.35 | 10,743,998 | +1.07(+2.23%) |
Feb 28, 2024 | 48.37 | 48.64 | 48.15 | 48.27 | 4,159,956 | +0.16(+0.33%) |
Feb 27, 2024 | 47.40 | 48.39 | 47.10 | 48.12 | 5,114,412 | +1.10(+2.35%) |
Feb 26, 2024 | 47.94 | 47.94 | 46.90 | 47.01 | 6,357,100 | -0.95(-1.97%) |
Feb 23, 2024 | 47.71 | 48.19 | 47.50 | 47.96 | 3,435,193 | +0.37(+0.77%) |
Feb 22, 2024 | 47.45 | 47.68 | 46.71 | 47.59 | 4,794,560 | +0.03(+0.06%) |
Feb 21, 2024 | 47.80 | 47.89 | 47.41 | 47.56 | 3,871,330 | -0.19(-0.40%) |
Feb 20, 2024 | 48.01 | 48.71 | 47.71 | 47.75 | 6,211,975 | +0.36(+0.76%) |
Feb 16, 2024 | 46.75 | 47.49 | 46.58 | 47.39 | 5,574,828 | +0.77(+1.64%) |
Feb 15, 2024 | 45.66 | 46.63 | 45.64 | 46.62 | 5,210,060 | +1.17(+2.58%) |
Feb 14, 2024 | 45.03 | 45.52 | 44.93 | 45.45 | 4,968,367 | +0.41(+0.91%) |
Feb 13, 2024 | 45.36 | 45.65 | 44.81 | 45.04 | 5,427,678 | -0.27(-0.59%) |
Feb 12, 2024 | 44.85 | 45.43 | 44.83 | 45.31 | 3,382,304 | +0.42(+0.95%) |
Feb 09, 2024 | 44.78 | 45.02 | 44.58 | 44.88 | 3,233,000 | -0.03(-0.07%) |
Feb 08, 2024 | 43.99 | 44.97 | 43.97 | 44.91 | 6,553,711 | +0.81(+1.84%) |
Feb 07, 2024 | 44.53 | 44.67 | 43.96 | 44.10 | 4,917,417 | -0.37(-0.82%) |
Feb 06, 2024 | 45.16 | 45.22 | 44.38 | 44.47 | 6,838,138 | -0.99(-2.17%) |
Feb 05, 2024 | 45.51 | 45.97 | 45.40 | 45.46 | 4,382,538 | -0.15(-0.32%) |
Feb 02, 2024 | 46.21 | 46.27 | 45.38 | 45.61 | 5,882,913 | -0.56(-1.22%) |
Feb 01, 2024 | 45.52 | 46.21 | 44.89 | 46.17 | 4,135,385 | +0.56(+1.24%) |
Jan 31, 2024 | 46.22 | 46.28 | 45.48 | 45.61 | 5,746,106 | -0.50(-1.09%) |
Jan 30, 2024 | 45.98 | 46.15 | 45.62 | 46.11 | 2,749,928 | +0.12(+0.26%) |
Jan 29, 2024 | 45.86 | 46.09 | 45.69 | 45.99 | 3,709,337 | +0.23(+0.50%) |
Jan 26, 2024 | 45.96 | 46.11 | 45.67 | 45.76 | 3,407,769 | -0.13(-0.28%) |
Jan 25, 2024 | 45.77 | 45.90 | 45.46 | 45.89 | 3,563,703 | +0.33(+0.72%) |
Jan 24, 2024 | 45.69 | 45.81 | 45.35 | 45.57 | 4,022,145 | -0.15(-0.32%) |
Jan 23, 2024 | 45.41 | 45.82 | 45.37 | 45.71 | 3,126,105 | +0.32(+0.70%) |
Jan 22, 2024 | 45.40 | 45.65 | 45.27 | 45.40 | 4,244,369 | -0.01(-0.02%) |
Jan 19, 2024 | 45.74 | 45.77 | 44.97 | 45.41 | 4,945,211 | -0.21(-0.46%) |
Jan 18, 2024 | 45.60 | 45.76 | 45.05 | 45.62 | 4,263,778 | -0.38(-0.82%) |
Jan 17, 2024 | 45.93 | 46.42 | 45.74 | 45.99 | 4,462,168 | +0.12(+0.26%) |
Jan 16, 2024 | 45.67 | 45.93 | 45.37 | 45.87 | 4,624,182 | +0.38(+0.83%) |
Jan 12, 2024 | 45.40 | 45.51 | 45.22 | 45.50 | 3,018,269 | +0.18(+0.39%) |
Jan 11, 2024 | 45.74 | 45.79 | 45.00 | 45.32 | 3,358,048 | -0.29(-0.63%) |
Jan 10, 2024 | 45.54 | 45.94 | 45.36 | 45.61 | 3,005,729 | -0.10(-0.22%) |
Jan 09, 2024 | 45.48 | 45.74 | 44.94 | 45.70 | 3,396,804 | +0.27(+0.59%) |
Jan 08, 2024 | 45.31 | 45.47 | 45.04 | 45.44 | 3,667,233 | -0.08(-0.17%) |
Jan 05, 2024 | 45.40 | 45.66 | 45.10 | 45.52 | 3,641,542 | +0.15(+0.33%) |
Jan 04, 2024 | 46.04 | 46.14 | 45.28 | 45.37 | 4,639,885 | -0.61(-1.33%) |
Jan 03, 2024 | 46.15 | 46.45 | 45.90 | 45.98 | 4,545,616 | +0.25(+0.54%) |
Jan 02, 2024 | 45.15 | 45.99 | 45.06 | 45.73 | 5,035,459 | +0.55(+1.23%) |
Dec 29, 2023 | 44.75 | 45.19 | 44.61 | 45.18 | 3,464,993 | +0.53(+1.20%) |
Dec 28, 2023 | 44.65 | 44.85 | 44.48 | 44.65 | 2,074,992 | -0.04(-0.09%) |
Dec 27, 2023 | 44.78 | 44.80 | 44.51 | 44.69 | 2,962,298 | -0.01(-0.02%) |
Dec 26, 2023 | 44.53 | 44.87 | 44.39 | 44.70 | 2,884,589 | +0.08(+0.18%) |
Dec 22, 2023 | 44.48 | 44.89 | 44.32 | 44.62 | 2,472,826 | +0.12(+0.27%) |
Dec 21, 2023 | 44.59 | 44.84 | 44.06 | 44.50 | 3,449,485 | +0.02(+0.04%) |
Dec 20, 2023 | 44.36 | 44.76 | 44.00 | 44.48 | 4,593,625 | -0.07(-0.16%) |
Dec 19, 2023 | 44.85 | 44.92 | 44.24 | 44.55 | 5,474,209 | -0.45(-1.01%) |
Dec 18, 2023 | 43.86 | 45.02 | 43.56 | 45.00 | 7,310,206 | +1.40(+3.22%) |
Dec 15, 2023 | 43.13 | 43.95 | 43.04 | 43.60 | 18,943,126 | +0.51(+1.19%) |
Dec 14, 2023 | 44.08 | 44.16 | 43.01 | 43.09 | 8,157,720 | -1.12(-2.53%) |
Dec 13, 2023 | 43.74 | 44.21 | 43.50 | 44.20 | 5,058,785 | +0.46(+1.06%) |
Dec 12, 2023 | 44.65 | 44.65 | 43.59 | 43.74 | 4,287,374 | -0.83(-1.86%) |
Dec 11, 2023 | 44.15 | 44.64 | 43.73 | 44.57 | 4,378,871 | +0.50(+1.14%) |
Dec 08, 2023 | 44.35 | 44.67 | 44.03 | 44.06 | 2,852,833 | -0.22(-0.49%) |
Dec 07, 2023 | 44.14 | 44.44 | 43.86 | 44.28 | 3,439,724 | +0.26(+0.58%) |
Dec 06, 2023 | 43.94 | 44.13 | 43.70 | 44.02 | 4,076,542 | +0.03(+0.07%) |
Dec 05, 2023 | 44.29 | 44.33 | 43.86 | 43.99 | 4,083,370 | -0.16(-0.36%) |
Dec 04, 2023 | 44.03 | 45.02 | 43.95 | 44.15 | 5,138,116 | +0.07(+0.16%) |