Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 39.94 | 42.30 | 39.85 | 42.20 | 2,253,263 | -0.09(-0.21%) |
Feb 28, 2024 | 42.40 | 43.00 | 41.95 | 42.29 | 656,235 | -0.78(-1.81%) |
Feb 27, 2024 | 43.19 | 43.20 | 42.28 | 43.07 | 548,780 | +0.03(+0.07%) |
Feb 26, 2024 | 42.49 | 43.12 | 42.38 | 43.04 | 429,368 | +0.15(+0.35%) |
Feb 23, 2024 | 43.30 | 43.30 | 42.16 | 42.89 | 635,225 | -0.80(-1.83%) |
Feb 22, 2024 | 42.17 | 44.06 | 41.96 | 43.69 | 814,564 | +1.48(+3.51%) |
Feb 21, 2024 | 41.11 | 42.33 | 41.06 | 42.21 | 933,740 | +0.93(+2.25%) |
Feb 20, 2024 | 41.32 | 41.50 | 40.80 | 41.28 | 711,150 | -1.22(-2.87%) |
Feb 16, 2024 | 42.16 | 42.63 | 41.58 | 42.50 | 624,579 | -0.16(-0.38%) |
Feb 15, 2024 | 41.92 | 43.14 | 41.72 | 42.66 | 1,175,507 | -0.20(-0.47%) |
Feb 14, 2024 | 43.42 | 43.77 | 42.66 | 42.86 | 364,160 | -0.45(-1.04%) |
Feb 13, 2024 | 43.35 | 43.99 | 42.12 | 43.31 | 606,081 | -0.52(-1.19%) |
Feb 12, 2024 | 44.37 | 44.72 | 43.72 | 43.83 | 628,280 | +0.00(+0.00%) |
Feb 09, 2024 | 43.93 | 44.09 | 43.21 | 43.83 | 635,348 | +0.04(+0.09%) |
Feb 08, 2024 | 42.83 | 44.14 | 42.55 | 43.79 | 1,178,384 | +0.92(+2.15%) |
Feb 07, 2024 | 43.37 | 43.47 | 42.32 | 42.87 | 388,103 | -0.47(-1.08%) |
Feb 06, 2024 | 42.13 | 43.71 | 42.10 | 43.34 | 743,430 | +1.78(+4.28%) |
Feb 05, 2024 | 42.90 | 42.91 | 41.55 | 41.56 | 639,342 | -1.34(-3.12%) |
Feb 02, 2024 | 42.50 | 43.38 | 42.07 | 42.90 | 677,331 | -0.42(-0.97%) |
Feb 01, 2024 | 43.85 | 44.16 | 42.97 | 43.32 | 469,685 | +0.10(+0.23%) |
Jan 31, 2024 | 44.21 | 44.24 | 43.12 | 43.22 | 778,325 | -0.98(-2.22%) |
Jan 30, 2024 | 44.05 | 44.33 | 42.87 | 44.20 | 1,645,629 | -1.21(-2.66%) |
Jan 29, 2024 | 46.28 | 46.28 | 45.07 | 45.41 | 569,722 | -0.85(-1.84%) |
Jan 26, 2024 | 45.91 | 46.42 | 45.56 | 46.26 | 418,855 | +0.14(+0.30%) |
Jan 25, 2024 | 46.26 | 46.32 | 45.08 | 46.12 | 1,742,697 | +0.28(+0.61%) |
Jan 24, 2024 | 45.56 | 46.18 | 45.06 | 45.84 | 401,529 | +0.40(+0.88%) |
Jan 23, 2024 | 45.77 | 46.63 | 45.32 | 45.44 | 451,442 | -0.40(-0.87%) |
Jan 22, 2024 | 44.95 | 46.03 | 44.47 | 45.84 | 433,526 | +0.41(+0.90%) |
Jan 19, 2024 | 45.40 | 45.61 | 44.49 | 45.43 | 314,003 | -0.08(-0.18%) |
Jan 18, 2024 | 44.63 | 45.66 | 44.34 | 45.51 | 514,497 | +0.94(+2.11%) |
Jan 17, 2024 | 43.69 | 45.09 | 43.25 | 44.57 | 619,657 | +0.13(+0.29%) |
Jan 16, 2024 | 45.27 | 45.56 | 44.17 | 44.44 | 421,306 | -1.35(-2.95%) |
Jan 12, 2024 | 45.98 | 46.42 | 44.84 | 45.79 | 612,227 | +1.07(+2.39%) |
Jan 11, 2024 | 44.58 | 45.38 | 44.12 | 44.72 | 608,278 | +0.46(+1.04%) |
Jan 10, 2024 | 44.79 | 44.94 | 44.11 | 44.26 | 417,533 | -0.31(-0.70%) |
Jan 09, 2024 | 45.50 | 45.62 | 44.51 | 44.57 | 443,304 | -0.98(-2.15%) |
Jan 08, 2024 | 45.35 | 45.61 | 44.40 | 45.55 | 665,139 | -1.43(-3.04%) |
Jan 05, 2024 | 46.51 | 47.49 | 46.40 | 46.98 | 506,495 | +0.45(+0.97%) |
Jan 04, 2024 | 47.11 | 47.20 | 46.21 | 46.53 | 615,929 | -0.07(-0.15%) |
Jan 03, 2024 | 46.70 | 47.38 | 46.24 | 46.60 | 736,961 | -0.55(-1.17%) |
Jan 02, 2024 | 47.00 | 47.77 | 46.91 | 47.15 | 556,272 | -0.13(-0.27%) |
Dec 29, 2023 | 47.15 | 47.61 | 46.98 | 47.28 | 642,647 | +0.13(+0.28%) |
Dec 28, 2023 | 46.74 | 47.41 | 46.38 | 47.15 | 582,007 | -0.18(-0.38%) |
Dec 27, 2023 | 47.97 | 48.08 | 47.30 | 47.33 | 624,311 | -0.68(-1.42%) |
Dec 26, 2023 | 47.39 | 48.44 | 47.22 | 48.01 | 878,478 | +1.35(+2.89%) |
Dec 22, 2023 | 45.16 | 46.89 | 44.56 | 46.66 | 1,863,421 | +1.78(+3.97%) |
Dec 21, 2023 | 44.06 | 44.89 | 44.05 | 44.88 | 477,318 | +1.06(+2.42%) |
Dec 20, 2023 | 44.77 | 45.30 | 43.72 | 43.82 | 598,048 | -1.06(-2.36%) |
Dec 19, 2023 | 44.36 | 45.20 | 43.93 | 44.88 | 671,296 | +0.58(+1.31%) |
Dec 18, 2023 | 44.90 | 45.17 | 44.27 | 44.30 | 539,789 | +0.19(+0.43%) |
Dec 15, 2023 | 44.48 | 44.52 | 43.78 | 44.11 | 977,457 | -0.10(-0.23%) |
Dec 14, 2023 | 43.97 | 44.32 | 43.42 | 44.21 | 1,207,918 | +2.93(+7.10%) |
Dec 13, 2023 | 40.04 | 41.37 | 39.90 | 41.28 | 460,613 | +1.41(+3.54%) |
Dec 12, 2023 | 39.85 | 40.41 | 39.42 | 39.87 | 484,094 | -0.71(-1.75%) |
Dec 11, 2023 | 40.35 | 40.82 | 40.23 | 40.58 | 548,884 | -0.54(-1.31%) |
Dec 08, 2023 | 39.58 | 41.13 | 39.58 | 41.12 | 776,172 | +0.85(+2.11%) |
Dec 07, 2023 | 40.66 | 40.73 | 39.99 | 40.27 | 844,639 | +0.10(+0.25%) |
Dec 06, 2023 | 41.11 | 41.16 | 39.62 | 40.17 | 1,043,362 | -1.21(-2.92%) |
Dec 05, 2023 | 42.86 | 43.00 | 41.34 | 41.38 | 464,097 | -1.58(-3.68%) |
Dec 04, 2023 | 43.78 | 43.84 | 42.27 | 42.96 | 726,413 | -1.36(-3.07%) |