Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 58.06 | 58.20 | 57.25 | 57.34 | 3,631,102 | -0.60(-1.04%) |
Feb 28, 2024 | 58.20 | 58.43 | 57.92 | 57.94 | 2,294,201 | -0.26(-0.45%) |
Feb 27, 2024 | 58.37 | 58.70 | 58.01 | 58.20 | 2,086,996 | -0.09(-0.15%) |
Feb 26, 2024 | 58.65 | 59.00 | 58.11 | 58.29 | 2,389,231 | -0.48(-0.82%) |
Feb 23, 2024 | 59.00 | 59.28 | 58.17 | 58.77 | 3,079,503 | +0.37(+0.63%) |
Feb 22, 2024 | 58.68 | 58.68 | 58.30 | 58.40 | 1,253,974 | +0.16(+0.27%) |
Feb 21, 2024 | 57.82 | 58.49 | 57.78 | 58.24 | 2,415,810 | +0.26(+0.45%) |
Feb 20, 2024 | 58.00 | 58.26 | 57.67 | 57.98 | 3,135,966 | -0.16(-0.28%) |
Feb 16, 2024 | 57.80 | 58.17 | 57.66 | 58.14 | 3,156,322 | +0.70(+1.22%) |
Feb 15, 2024 | 57.09 | 57.71 | 56.97 | 57.44 | 2,271,072 | +0.50(+0.88%) |
Feb 14, 2024 | 56.69 | 57.15 | 56.42 | 56.94 | 4,170,411 | +0.70(+1.24%) |
Feb 13, 2024 | 56.20 | 56.98 | 55.91 | 56.24 | 3,533,824 | -0.75(-1.32%) |
Feb 12, 2024 | 56.70 | 57.10 | 56.25 | 56.99 | 3,621,538 | +0.28(+0.49%) |
Feb 09, 2024 | 56.70 | 56.95 | 56.10 | 56.71 | 3,815,319 | +0.16(+0.28%) |
Feb 08, 2024 | 56.54 | 57.28 | 56.34 | 56.55 | 5,163,435 | +0.05(+0.09%) |
Feb 07, 2024 | 58.50 | 58.95 | 56.12 | 56.50 | 6,459,149 | -1.96(-3.35%) |
Feb 06, 2024 | 59.71 | 59.80 | 58.00 | 58.46 | 13,252,936 | -1.36(-2.27%) |
Feb 05, 2024 | 59.31 | 60.20 | 58.91 | 59.82 | 21,427,346 | +5.31(+9.74%) |
Feb 02, 2024 | 52.46 | 54.98 | 52.03 | 54.51 | 2,745,343 | +1.42(+2.67%) |
Feb 01, 2024 | 51.78 | 53.43 | 51.60 | 53.09 | 1,630,339 | +1.45(+2.81%) |
Jan 31, 2024 | 52.48 | 53.26 | 51.54 | 51.64 | 1,590,516 | -1.40(-2.64%) |
Jan 30, 2024 | 53.29 | 53.65 | 52.48 | 53.04 | 1,326,119 | -0.59(-1.10%) |
Jan 29, 2024 | 52.42 | 53.92 | 51.75 | 53.63 | 1,967,705 | +1.40(+2.68%) |
Jan 26, 2024 | 51.57 | 52.94 | 51.57 | 52.23 | 2,631,106 | +1.82(+3.61%) |
Jan 25, 2024 | 49.73 | 50.59 | 49.52 | 50.41 | 2,204,873 | +0.75(+1.51%) |
Jan 24, 2024 | 49.61 | 50.17 | 49.24 | 49.66 | 1,783,336 | +0.46(+0.93%) |
Jan 23, 2024 | 50.20 | 50.40 | 48.78 | 49.20 | 863,587 | -0.62(-1.24%) |
Jan 22, 2024 | 49.57 | 50.50 | 49.21 | 49.82 | 929,581 | +0.61(+1.24%) |
Jan 19, 2024 | 48.84 | 49.67 | 47.86 | 49.21 | 1,049,039 | +0.49(+1.01%) |
Jan 18, 2024 | 48.62 | 49.14 | 48.08 | 48.72 | 1,248,346 | +0.14(+0.29%) |
Jan 17, 2024 | 48.67 | 49.26 | 48.01 | 48.58 | 1,993,180 | -0.84(-1.70%) |
Jan 16, 2024 | 49.02 | 49.49 | 47.76 | 49.42 | 2,253,080 | +0.09(+0.18%) |
Jan 12, 2024 | 50.38 | 50.85 | 49.11 | 49.33 | 1,913,966 | -0.76(-1.52%) |
Jan 11, 2024 | 50.22 | 51.13 | 49.58 | 50.09 | 2,353,503 | -0.27(-0.54%) |
Jan 10, 2024 | 49.47 | 50.63 | 48.70 | 50.36 | 2,199,212 | +0.95(+1.92%) |
Jan 09, 2024 | 46.75 | 50.24 | 46.46 | 49.41 | 2,684,488 | +2.75(+5.89%) |
Jan 08, 2024 | 45.96 | 47.33 | 45.03 | 46.66 | 2,095,891 | +0.93(+2.03%) |
Jan 05, 2024 | 43.23 | 45.85 | 43.05 | 45.73 | 2,359,858 | +2.28(+5.25%) |
Jan 04, 2024 | 42.65 | 43.59 | 42.11 | 43.45 | 1,668,621 | +0.89(+2.09%) |
Jan 03, 2024 | 44.65 | 44.65 | 42.44 | 42.56 | 1,880,108 | -2.49(-5.53%) |
Jan 02, 2024 | 44.49 | 45.58 | 44.27 | 45.05 | 1,286,903 | +0.12(+0.27%) |
Dec 29, 2023 | 45.42 | 45.62 | 44.76 | 44.93 | 634,803 | -0.61(-1.34%) |
Dec 28, 2023 | 45.38 | 45.92 | 45.12 | 45.54 | 865,775 | +0.04(+0.09%) |
Dec 27, 2023 | 45.47 | 45.84 | 45.17 | 45.50 | 1,803,492 | +0.25(+0.55%) |
Dec 26, 2023 | 44.19 | 45.26 | 44.19 | 45.25 | 642,878 | +1.17(+2.65%) |
Dec 22, 2023 | 44.07 | 44.79 | 43.73 | 44.08 | 813,915 | +0.18(+0.41%) |
Dec 21, 2023 | 43.47 | 44.41 | 43.30 | 43.90 | 1,675,266 | +1.03(+2.40%) |
Dec 20, 2023 | 44.51 | 44.65 | 42.83 | 42.87 | 1,628,556 | -1.77(-3.97%) |
Dec 19, 2023 | 42.63 | 44.86 | 42.07 | 44.64 | 2,979,522 | +2.75(+6.56%) |
Dec 18, 2023 | 41.61 | 42.05 | 41.15 | 41.89 | 1,647,875 | +0.41(+0.99%) |
Dec 15, 2023 | 41.41 | 42.12 | 40.85 | 41.48 | 4,716,762 | +0.12(+0.29%) |
Dec 14, 2023 | 40.75 | 42.74 | 40.30 | 41.36 | 2,384,332 | +1.71(+4.31%) |
Dec 13, 2023 | 37.30 | 39.68 | 37.03 | 39.65 | 2,892,197 | +2.35(+6.30%) |
Dec 12, 2023 | 37.74 | 37.74 | 36.74 | 37.30 | 1,878,567 | -0.63(-1.66%) |
Dec 11, 2023 | 37.11 | 38.17 | 36.90 | 37.93 | 2,114,247 | +0.75(+2.02%) |
Dec 08, 2023 | 37.21 | 37.87 | 37.11 | 37.18 | 1,247,523 | -0.27(-0.72%) |
Dec 07, 2023 | 37.91 | 38.39 | 37.37 | 37.45 | 1,600,368 | -0.50(-1.32%) |
Dec 06, 2023 | 39.28 | 39.40 | 37.94 | 37.95 | 1,132,818 | -0.96(-2.47%) |
Dec 05, 2023 | 39.65 | 40.06 | 38.42 | 38.91 | 1,320,142 | -1.06(-2.65%) |
Dec 04, 2023 | 39.69 | 40.38 | 39.09 | 39.97 | 3,493,114 | -0.18(-0.45%) |