Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 49.76 | 49.88 | 48.49 | 48.62 | 1,297,637 | -0.81(-1.65%) |
Feb 28, 2024 | 49.80 | 49.96 | 49.11 | 49.44 | 789,362 | -0.38(-0.76%) |
Feb 27, 2024 | 48.89 | 49.92 | 48.68 | 49.82 | 1,178,933 | +1.02(+2.10%) |
Feb 26, 2024 | 48.57 | 49.08 | 48.33 | 48.79 | 1,288,276 | +0.00(+0.00%) |
Feb 23, 2024 | 47.71 | 49.48 | 47.53 | 48.79 | 2,160,818 | +1.22(+2.57%) |
Feb 22, 2024 | 46.22 | 47.61 | 45.95 | 47.57 | 1,125,776 | +1.59(+3.46%) |
Feb 21, 2024 | 45.82 | 46.12 | 45.34 | 45.98 | 905,406 | +0.18(+0.39%) |
Feb 20, 2024 | 46.36 | 46.62 | 45.64 | 45.80 | 1,218,550 | -0.74(-1.60%) |
Feb 16, 2024 | 47.10 | 47.17 | 46.09 | 46.55 | 1,382,480 | -0.69(-1.45%) |
Feb 15, 2024 | 47.05 | 47.82 | 46.83 | 47.23 | 1,278,459 | +0.29(+0.61%) |
Feb 14, 2024 | 47.10 | 47.24 | 46.21 | 46.95 | 1,249,303 | +0.25(+0.53%) |
Feb 13, 2024 | 46.52 | 47.17 | 46.00 | 46.70 | 1,422,974 | -0.47(-0.99%) |
Feb 12, 2024 | 46.69 | 47.30 | 46.36 | 47.16 | 1,295,732 | +0.55(+1.17%) |
Feb 09, 2024 | 45.47 | 46.86 | 45.21 | 46.62 | 1,468,754 | +1.21(+2.67%) |
Feb 08, 2024 | 46.30 | 46.63 | 44.51 | 45.41 | 1,713,364 | -0.73(-1.59%) |
Feb 07, 2024 | 45.12 | 46.17 | 42.00 | 46.14 | 4,212,152 | -0.88(-1.88%) |
Feb 06, 2024 | 46.64 | 47.17 | 45.94 | 47.03 | 1,129,680 | +0.35(+0.74%) |
Feb 05, 2024 | 46.14 | 46.73 | 45.56 | 46.68 | 1,049,697 | +0.41(+0.88%) |
Feb 02, 2024 | 45.88 | 46.44 | 45.76 | 46.27 | 631,529 | +0.20(+0.43%) |
Feb 01, 2024 | 46.58 | 46.58 | 45.58 | 46.07 | 859,178 | -0.46(-0.98%) |
Jan 31, 2024 | 47.19 | 47.19 | 46.45 | 46.53 | 855,910 | -0.55(-1.16%) |
Jan 30, 2024 | 47.68 | 47.71 | 47.05 | 47.08 | 909,427 | -0.84(-1.76%) |
Jan 29, 2024 | 47.35 | 47.96 | 47.10 | 47.92 | 629,554 | +0.50(+1.05%) |
Jan 26, 2024 | 47.42 | 48.21 | 47.33 | 47.42 | 670,247 | +0.25(+0.53%) |
Jan 25, 2024 | 47.12 | 47.39 | 46.71 | 47.17 | 781,766 | +0.38(+0.81%) |
Jan 24, 2024 | 47.81 | 47.93 | 46.60 | 46.80 | 874,321 | -0.66(-1.38%) |
Jan 23, 2024 | 46.79 | 47.45 | 46.45 | 47.45 | 733,667 | +0.70(+1.49%) |
Jan 22, 2024 | 46.56 | 46.79 | 46.15 | 46.76 | 783,666 | +0.38(+0.81%) |
Jan 19, 2024 | 45.55 | 46.43 | 45.34 | 46.38 | 916,061 | +1.06(+2.35%) |
Jan 18, 2024 | 45.23 | 45.44 | 44.79 | 45.32 | 711,950 | +0.05(+0.11%) |
Jan 17, 2024 | 45.24 | 45.78 | 44.99 | 45.27 | 693,262 | -0.08(-0.18%) |
Jan 16, 2024 | 45.17 | 45.49 | 44.78 | 45.35 | 911,525 | +0.21(+0.46%) |
Jan 12, 2024 | 45.99 | 46.05 | 44.66 | 45.14 | 1,467,340 | -1.24(-2.68%) |
Jan 11, 2024 | 45.88 | 46.44 | 45.38 | 46.38 | 985,734 | +0.55(+1.19%) |
Jan 10, 2024 | 46.15 | 46.33 | 45.74 | 45.83 | 714,772 | -0.34(-0.73%) |
Jan 09, 2024 | 46.68 | 46.68 | 45.46 | 46.17 | 677,031 | -0.74(-1.59%) |
Jan 08, 2024 | 46.66 | 47.08 | 46.44 | 46.92 | 1,014,379 | +0.46(+0.98%) |
Jan 05, 2024 | 47.23 | 47.54 | 46.25 | 46.46 | 1,644,957 | -0.93(-1.97%) |
Jan 04, 2024 | 47.10 | 47.65 | 46.97 | 47.39 | 867,865 | +0.44(+0.93%) |
Jan 03, 2024 | 48.61 | 48.82 | 46.91 | 46.96 | 970,994 | -1.72(-3.53%) |
Jan 02, 2024 | 48.05 | 48.78 | 47.90 | 48.67 | 1,252,090 | +0.63(+1.30%) |
Dec 29, 2023 | 48.46 | 48.67 | 47.87 | 48.05 | 941,626 | -0.56(-1.14%) |
Dec 28, 2023 | 48.49 | 48.67 | 48.14 | 48.60 | 999,021 | -0.02(-0.04%) |
Dec 27, 2023 | 48.41 | 48.68 | 48.17 | 48.62 | 976,403 | +0.20(+0.41%) |
Dec 26, 2023 | 47.56 | 48.71 | 47.48 | 48.43 | 1,038,824 | +0.73(+1.52%) |
Dec 22, 2023 | 47.08 | 47.90 | 46.96 | 47.70 | 945,974 | +0.68(+1.44%) |
Dec 21, 2023 | 46.72 | 47.03 | 46.21 | 47.03 | 1,006,267 | +0.46(+0.98%) |
Dec 20, 2023 | 46.75 | 47.24 | 46.15 | 46.57 | 1,125,344 | -0.40(-0.85%) |
Dec 19, 2023 | 46.69 | 47.16 | 46.09 | 46.97 | 1,375,939 | +0.22(+0.47%) |
Dec 18, 2023 | 46.51 | 46.79 | 45.56 | 46.75 | 1,136,400 | +0.57(+1.23%) |
Dec 15, 2023 | 47.24 | 47.40 | 45.77 | 46.18 | 3,956,544 | -1.39(-2.92%) |
Dec 14, 2023 | 46.81 | 47.74 | 46.53 | 47.57 | 1,801,900 | +1.14(+2.46%) |
Dec 13, 2023 | 46.04 | 46.79 | 45.72 | 46.43 | 1,399,210 | +0.27(+0.58%) |
Dec 12, 2023 | 45.96 | 46.84 | 45.96 | 46.16 | 1,166,643 | +0.25(+0.54%) |
Dec 11, 2023 | 45.21 | 46.02 | 45.20 | 45.91 | 1,156,949 | +0.78(+1.74%) |
Dec 08, 2023 | 45.45 | 45.54 | 45.11 | 45.13 | 1,989,696 | -0.32(-0.70%) |
Dec 07, 2023 | 44.71 | 45.45 | 44.58 | 45.45 | 1,022,344 | +0.72(+1.60%) |
Dec 06, 2023 | 45.19 | 45.38 | 44.53 | 44.73 | 1,380,430 | -0.44(-0.97%) |
Dec 05, 2023 | 45.88 | 46.29 | 45.16 | 45.17 | 1,233,312 | -0.93(-2.03%) |
Dec 04, 2023 | 45.54 | 46.58 | 45.54 | 46.10 | 1,463,071 | +0.48(+1.05%) |