Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 44.90 | 45.42 | 44.71 | 44.74 | 2,780,184 | -0.04(-0.09%) |
Feb 28, 2024 | 43.86 | 45.02 | 43.43 | 44.78 | 2,294,069 | +0.95(+2.18%) |
Feb 27, 2024 | 43.93 | 44.08 | 43.55 | 43.82 | 2,045,513 | +0.09(+0.20%) |
Feb 26, 2024 | 44.44 | 44.58 | 43.71 | 43.73 | 1,969,372 | -0.96(-2.16%) |
Feb 23, 2024 | 44.70 | 45.21 | 44.57 | 44.70 | 1,370,755 | +0.00(+0.00%) |
Feb 22, 2024 | 44.69 | 45.04 | 44.63 | 44.70 | 1,851,472 | -0.01(-0.02%) |
Feb 21, 2024 | 44.48 | 44.80 | 44.24 | 44.71 | 1,071,773 | +0.35(+0.80%) |
Feb 20, 2024 | 44.25 | 44.72 | 44.06 | 44.35 | 1,541,912 | -0.10(-0.22%) |
Feb 16, 2024 | 44.27 | 44.52 | 43.95 | 44.45 | 2,578,804 | -0.22(-0.48%) |
Feb 15, 2024 | 44.70 | 45.05 | 44.56 | 44.67 | 1,291,092 | +0.30(+0.67%) |
Feb 14, 2024 | 44.33 | 44.73 | 44.09 | 44.37 | 1,581,223 | +0.23(+0.51%) |
Feb 13, 2024 | 44.46 | 44.46 | 43.53 | 44.15 | 2,092,105 | -0.69(-1.54%) |
Feb 12, 2024 | 45.03 | 45.24 | 44.70 | 44.83 | 1,023,177 | -0.14(-0.31%) |
Feb 09, 2024 | 44.56 | 44.98 | 44.31 | 44.97 | 1,600,261 | +0.32(+0.73%) |
Feb 08, 2024 | 44.54 | 44.88 | 44.46 | 44.65 | 840,217 | +0.09(+0.20%) |
Feb 07, 2024 | 44.64 | 44.99 | 44.44 | 44.56 | 1,898,160 | +0.09(+0.20%) |
Feb 06, 2024 | 44.05 | 44.75 | 43.85 | 44.47 | 2,459,823 | +0.52(+1.19%) |
Feb 05, 2024 | 44.27 | 44.54 | 43.90 | 43.95 | 2,579,353 | -0.82(-1.82%) |
Feb 02, 2024 | 45.32 | 45.32 | 44.33 | 44.77 | 1,244,711 | -0.91(-2.00%) |
Feb 01, 2024 | 44.83 | 45.68 | 44.64 | 45.68 | 2,135,997 | +0.78(+1.73%) |
Jan 31, 2024 | 45.30 | 45.58 | 44.82 | 44.90 | 2,063,193 | -0.19(-0.41%) |
Jan 30, 2024 | 45.12 | 45.24 | 44.58 | 45.09 | 1,352,903 | -0.20(-0.43%) |
Jan 29, 2024 | 45.21 | 45.32 | 44.88 | 45.29 | 859,308 | +0.04(+0.09%) |
Jan 26, 2024 | 45.55 | 45.79 | 45.09 | 45.25 | 1,314,138 | -0.05(-0.11%) |
Jan 25, 2024 | 45.60 | 45.72 | 45.22 | 45.30 | 1,089,013 | +0.15(+0.33%) |
Jan 24, 2024 | 46.32 | 46.32 | 45.09 | 45.15 | 936,193 | -0.64(-1.40%) |
Jan 23, 2024 | 45.63 | 45.88 | 45.41 | 45.79 | 1,900,148 | +0.29(+0.63%) |
Jan 22, 2024 | 45.78 | 46.10 | 45.40 | 45.50 | 1,052,124 | -0.25(-0.54%) |
Jan 19, 2024 | 45.58 | 45.85 | 45.04 | 45.75 | 1,661,739 | +0.18(+0.39%) |
Jan 18, 2024 | 45.82 | 46.08 | 45.49 | 45.57 | 3,253,850 | -0.21(-0.45%) |
Jan 17, 2024 | 45.84 | 46.37 | 45.43 | 45.78 | 1,307,992 | -0.45(-0.98%) |
Jan 16, 2024 | 45.98 | 46.30 | 45.70 | 46.23 | 1,119,111 | +0.07(+0.15%) |
Jan 12, 2024 | 46.53 | 46.73 | 46.12 | 46.16 | 1,093,909 | +0.04(+0.09%) |
Jan 11, 2024 | 46.24 | 46.32 | 45.63 | 46.12 | 1,337,922 | -0.37(-0.80%) |
Jan 10, 2024 | 46.96 | 46.97 | 46.43 | 46.50 | 1,118,508 | -0.41(-0.88%) |
Jan 09, 2024 | 47.44 | 47.44 | 46.84 | 46.91 | 1,226,084 | -0.82(-1.71%) |
Jan 08, 2024 | 47.38 | 47.96 | 47.23 | 47.73 | 984,462 | +0.34(+0.73%) |
Jan 05, 2024 | 47.42 | 47.64 | 46.99 | 47.38 | 1,049,397 | -0.33(-0.70%) |
Jan 04, 2024 | 48.32 | 48.32 | 47.56 | 47.72 | 1,670,040 | -0.57(-1.18%) |
Jan 03, 2024 | 48.80 | 48.88 | 48.12 | 48.29 | 1,179,180 | -0.78(-1.58%) |
Jan 02, 2024 | 48.56 | 49.18 | 48.31 | 49.06 | 1,236,131 | +0.52(+1.07%) |
Dec 29, 2023 | 48.62 | 48.80 | 48.47 | 48.54 | 1,057,582 | -0.31(-0.64%) |
Dec 28, 2023 | 48.33 | 48.88 | 48.33 | 48.86 | 741,031 | +0.43(+0.89%) |
Dec 27, 2023 | 48.38 | 48.47 | 48.10 | 48.42 | 1,035,110 | +0.02(+0.04%) |
Dec 26, 2023 | 47.84 | 48.55 | 47.62 | 48.41 | 1,655,843 | +0.53(+1.11%) |
Dec 22, 2023 | 47.81 | 48.02 | 47.61 | 47.87 | 1,303,356 | +0.24(+0.50%) |
Dec 21, 2023 | 47.67 | 47.90 | 47.20 | 47.64 | 1,217,080 | +0.22(+0.46%) |
Dec 20, 2023 | 47.52 | 48.01 | 47.38 | 47.42 | 1,738,775 | -0.20(-0.41%) |
Dec 19, 2023 | 47.27 | 47.84 | 47.18 | 47.62 | 1,460,525 | +0.44(+0.94%) |
Dec 18, 2023 | 47.28 | 47.29 | 46.83 | 47.18 | 1,750,608 | +0.22(+0.46%) |
Dec 15, 2023 | 47.09 | 47.16 | 46.37 | 46.96 | 5,936,011 | -0.11(-0.23%) |
Dec 14, 2023 | 46.86 | 47.28 | 46.44 | 47.07 | 3,496,635 | +0.39(+0.84%) |
Dec 13, 2023 | 45.78 | 46.97 | 45.47 | 46.67 | 2,765,706 | +1.02(+2.24%) |
Dec 12, 2023 | 45.16 | 45.98 | 44.86 | 45.65 | 1,939,003 | +0.54(+1.20%) |
Dec 11, 2023 | 45.05 | 45.32 | 44.85 | 45.11 | 1,566,836 | -0.22(-0.48%) |
Dec 08, 2023 | 45.30 | 45.84 | 45.19 | 45.33 | 1,091,643 | -0.28(-0.60%) |
Dec 07, 2023 | 45.74 | 45.84 | 45.42 | 45.60 | 1,033,165 | -0.11(-0.24%) |
Dec 06, 2023 | 46.06 | 46.42 | 45.57 | 45.71 | 1,616,619 | -0.20(-0.44%) |
Dec 05, 2023 | 46.10 | 46.20 | 45.78 | 45.91 | 1,537,557 | -0.37(-0.80%) |
Dec 04, 2023 | 45.91 | 46.30 | 45.91 | 46.28 | 1,579,711 | +0.11(+0.23%) |