Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 78.21 | 79.40 | 74.54 | 75.93 | 5,801,663 | +0.46(+0.61%) |
Feb 28, 2024 | 78.70 | 82.20 | 74.83 | 75.47 | 8,221,788 | -4.95(-6.16%) |
Feb 27, 2024 | 72.03 | 83.37 | 72.03 | 80.42 | 23,288,240 | +10.54(+15.08%) |
Feb 26, 2024 | 66.97 | 75.75 | 66.97 | 69.88 | 14,785,244 | +0.65(+0.94%) |
Feb 23, 2024 | 67.83 | 76.33 | 66.45 | 69.23 | 39,086,296 | +16.82(+32.09%) |
Feb 22, 2024 | 49.74 | 53.33 | 49.38 | 52.41 | 11,878,646 | +3.01(+6.09%) |
Feb 21, 2024 | 50.79 | 52.05 | 48.15 | 49.40 | 6,621,655 | -2.41(-4.65%) |
Feb 20, 2024 | 51.00 | 52.27 | 49.10 | 51.81 | 5,735,797 | -0.67(-1.28%) |
Feb 16, 2024 | 55.17 | 55.49 | 51.94 | 52.48 | 7,503,660 | -5.14(-8.92%) |
Feb 15, 2024 | 54.42 | 57.89 | 53.48 | 57.62 | 8,853,906 | +3.46(+6.39%) |
Feb 14, 2024 | 53.19 | 54.78 | 52.71 | 54.16 | 6,318,336 | +2.19(+4.21%) |
Feb 13, 2024 | 51.69 | 53.40 | 50.15 | 51.97 | 6,420,575 | -3.31(-5.99%) |
Feb 12, 2024 | 53.68 | 57.58 | 53.50 | 55.28 | 6,180,374 | +2.15(+4.05%) |
Feb 09, 2024 | 53.10 | 53.84 | 50.53 | 53.13 | 6,847,252 | +0.74(+1.41%) |
Feb 08, 2024 | 48.32 | 52.56 | 47.54 | 52.39 | 8,148,851 | +4.30(+8.94%) |
Feb 07, 2024 | 48.71 | 48.93 | 46.38 | 48.09 | 6,333,840 | -0.10(-0.21%) |
Feb 06, 2024 | 44.46 | 48.26 | 43.87 | 48.19 | 9,974,097 | +4.39(+10.02%) |
Feb 05, 2024 | 42.16 | 43.99 | 41.75 | 43.80 | 4,456,278 | +0.35(+0.81%) |
Feb 02, 2024 | 40.91 | 44.44 | 40.44 | 43.45 | 4,782,091 | +0.92(+2.16%) |
Feb 01, 2024 | 43.48 | 44.16 | 40.21 | 42.53 | 5,937,994 | -0.53(-1.23%) |
Jan 31, 2024 | 43.49 | 46.69 | 42.76 | 43.06 | 5,888,344 | -1.08(-2.45%) |
Jan 30, 2024 | 44.25 | 45.50 | 43.75 | 44.14 | 3,481,760 | -0.78(-1.74%) |
Jan 29, 2024 | 41.90 | 45.06 | 41.30 | 44.92 | 5,613,962 | +3.12(+7.46%) |
Jan 26, 2024 | 41.72 | 42.77 | 40.62 | 41.80 | 4,432,096 | +0.80(+1.95%) |
Jan 25, 2024 | 42.61 | 43.20 | 40.85 | 41.00 | 5,045,744 | -1.03(-2.45%) |
Jan 24, 2024 | 47.06 | 47.16 | 42.02 | 42.03 | 4,704,375 | -3.51(-7.71%) |
Jan 23, 2024 | 49.11 | 49.22 | 45.17 | 45.54 | 6,076,601 | -2.81(-5.81%) |
Jan 22, 2024 | 46.31 | 50.20 | 46.30 | 48.35 | 9,049,712 | +3.43(+7.64%) |
Jan 19, 2024 | 43.10 | 45.43 | 41.91 | 44.92 | 6,995,105 | +2.08(+4.86%) |
Jan 18, 2024 | 43.00 | 43.17 | 41.62 | 42.84 | 4,597,858 | +0.63(+1.49%) |
Jan 17, 2024 | 40.75 | 42.31 | 40.70 | 42.21 | 3,840,505 | -0.08(-0.19%) |
Jan 16, 2024 | 41.65 | 43.20 | 41.21 | 42.29 | 4,410,838 | -0.49(-1.15%) |
Jan 12, 2024 | 45.66 | 46.73 | 42.71 | 42.78 | 5,230,037 | -3.26(-7.08%) |
Jan 11, 2024 | 45.75 | 46.70 | 43.29 | 46.04 | 6,105,210 | -0.70(-1.50%) |
Jan 10, 2024 | 46.73 | 47.28 | 44.64 | 46.74 | 5,438,205 | -0.42(-0.89%) |
Jan 09, 2024 | 47.01 | 48.74 | 46.35 | 47.16 | 4,586,908 | -1.17(-2.42%) |
Jan 08, 2024 | 46.74 | 49.03 | 46.31 | 48.33 | 4,666,610 | +1.46(+3.11%) |
Jan 05, 2024 | 45.17 | 48.37 | 44.50 | 46.87 | 5,449,325 | +0.28(+0.60%) |
Jan 04, 2024 | 46.20 | 47.47 | 45.23 | 46.59 | 5,283,005 | -0.10(-0.21%) |
Jan 03, 2024 | 46.50 | 47.98 | 45.60 | 46.69 | 6,601,369 | -2.18(-4.46%) |
Jan 02, 2024 | 51.61 | 51.61 | 48.11 | 48.87 | 7,634,054 | -4.07(-7.69%) |
Dec 29, 2023 | 54.66 | 55.46 | 52.44 | 52.94 | 5,944,099 | -1.97(-3.59%) |
Dec 28, 2023 | 53.53 | 56.60 | 53.25 | 54.91 | 7,223,035 | +0.52(+0.96%) |
Dec 27, 2023 | 54.20 | 55.74 | 52.15 | 54.39 | 8,041,788 | +0.83(+1.55%) |
Dec 26, 2023 | 55.64 | 55.90 | 52.12 | 53.56 | 10,213,790 | -1.18(-2.16%) |
Dec 22, 2023 | 59.12 | 60.49 | 54.73 | 54.74 | 12,778,180 | -3.47(-5.96%) |
Dec 21, 2023 | 58.65 | 59.63 | 55.76 | 58.21 | 10,819,146 | +2.76(+4.98%) |
Dec 20, 2023 | 59.11 | 62.59 | 55.42 | 55.45 | 17,314,364 | -4.35(-7.27%) |
Dec 19, 2023 | 58.17 | 61.61 | 57.51 | 59.80 | 18,941,044 | +4.12(+7.40%) |
Dec 18, 2023 | 51.00 | 55.87 | 49.90 | 55.68 | 13,662,430 | +4.28(+8.33%) |
Dec 15, 2023 | 50.99 | 52.68 | 49.56 | 51.40 | 12,105,705 | +0.78(+1.54%) |
Dec 14, 2023 | 45.61 | 54.35 | 45.61 | 50.62 | 23,765,976 | +5.55(+12.31%) |
Dec 13, 2023 | 39.60 | 45.45 | 38.41 | 45.07 | 13,358,251 | +5.57(+14.10%) |
Dec 12, 2023 | 40.44 | 41.96 | 37.47 | 39.50 | 10,354,125 | -0.33(-0.83%) |
Dec 11, 2023 | 39.94 | 40.98 | 38.61 | 39.83 | 7,251,037 | -0.43(-1.07%) |
Dec 08, 2023 | 37.88 | 41.34 | 37.67 | 40.26 | 13,283,813 | +2.36(+6.23%) |
Dec 07, 2023 | 37.19 | 38.66 | 36.53 | 37.90 | 5,651,923 | +0.52(+1.39%) |
Dec 06, 2023 | 39.66 | 40.45 | 36.70 | 37.38 | 8,038,155 | -1.38(-3.56%) |
Dec 05, 2023 | 38.76 | 40.39 | 37.34 | 38.76 | 9,531,151 | -1.31(-3.27%) |
Dec 04, 2023 | 38.36 | 42.12 | 37.52 | 40.07 | 22,329,900 | +4.87(+13.84%) |