Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 48.54 | 48.60 | 48.19 | 48.40 | 17,731,964 | +0.11(+0.23%) |
Feb 28, 2024 | 48.26 | 48.37 | 48.22 | 48.29 | 7,492,592 | -0.26(-0.53%) |
Feb 27, 2024 | 48.50 | 48.58 | 48.44 | 48.55 | 8,683,709 | +0.09(+0.18%) |
Feb 26, 2024 | 48.57 | 48.57 | 48.36 | 48.46 | 9,560,305 | -0.11(-0.23%) |
Feb 23, 2024 | 48.55 | 48.63 | 48.45 | 48.57 | 7,781,149 | +0.08(+0.16%) |
Feb 22, 2024 | 48.38 | 48.54 | 48.30 | 48.49 | 17,103,766 | +0.51(+1.06%) |
Feb 21, 2024 | 47.85 | 47.99 | 47.76 | 47.98 | 10,201,739 | +0.03(+0.06%) |
Feb 20, 2024 | 48.05 | 48.09 | 47.84 | 47.95 | 9,371,769 | +0.17(+0.35%) |
Feb 16, 2024 | 47.74 | 48.00 | 47.63 | 47.78 | 9,974,004 | +0.04(+0.08%) |
Feb 15, 2024 | 47.42 | 47.75 | 47.41 | 47.74 | 10,480,227 | +0.53(+1.12%) |
Feb 14, 2024 | 46.98 | 47.22 | 46.94 | 47.22 | 10,516,148 | +0.58(+1.24%) |
Feb 13, 2024 | 46.92 | 46.95 | 46.45 | 46.64 | 20,096,424 | -0.85(-1.78%) |
Feb 12, 2024 | 47.36 | 47.64 | 47.34 | 47.49 | 8,647,482 | +0.12(+0.25%) |
Feb 09, 2024 | 47.21 | 47.39 | 47.10 | 47.37 | 11,320,180 | +0.17(+0.36%) |
Feb 08, 2024 | 47.19 | 47.22 | 47.02 | 47.20 | 10,071,992 | -0.08(-0.17%) |
Feb 07, 2024 | 47.27 | 47.35 | 47.17 | 47.28 | 8,870,084 | +0.03(+0.06%) |
Feb 06, 2024 | 46.96 | 47.26 | 46.93 | 47.25 | 12,173,730 | +0.29(+0.61%) |
Feb 05, 2024 | 46.98 | 47.06 | 46.72 | 46.96 | 13,483,562 | -0.31(-0.65%) |
Feb 02, 2024 | 47.28 | 47.32 | 47.04 | 47.27 | 11,636,712 | -0.34(-0.71%) |
Feb 01, 2024 | 47.27 | 47.61 | 47.16 | 47.60 | 12,834,918 | +0.50(+1.06%) |
Jan 31, 2024 | 47.56 | 47.70 | 47.04 | 47.11 | 14,627,132 | -0.27(-0.57%) |
Jan 30, 2024 | 47.35 | 47.42 | 47.17 | 47.38 | 8,276,126 | -0.06(-0.13%) |
Jan 29, 2024 | 47.13 | 47.49 | 47.07 | 47.44 | 9,625,307 | +0.28(+0.59%) |
Jan 26, 2024 | 47.19 | 47.26 | 47.09 | 47.16 | 8,767,603 | +0.20(+0.42%) |
Jan 25, 2024 | 46.95 | 46.98 | 46.73 | 46.96 | 13,979,637 | +0.12(+0.25%) |
Jan 24, 2024 | 47.14 | 47.16 | 46.82 | 46.84 | 11,633,203 | +0.29(+0.62%) |
Jan 23, 2024 | 46.45 | 46.58 | 46.33 | 46.55 | 8,116,577 | -0.08(-0.17%) |
Jan 22, 2024 | 46.63 | 46.78 | 46.55 | 46.63 | 11,674,710 | +0.12(+0.26%) |
Jan 19, 2024 | 46.25 | 46.52 | 46.09 | 46.51 | 9,990,522 | +0.15(+0.32%) |
Jan 18, 2024 | 46.14 | 46.37 | 46.06 | 46.36 | 9,297,260 | +0.42(+0.91%) |
Jan 17, 2024 | 45.81 | 45.96 | 45.65 | 45.94 | 10,414,561 | -0.51(-1.09%) |
Jan 16, 2024 | 46.69 | 46.73 | 46.35 | 46.45 | 14,559,410 | -0.85(-1.79%) |
Jan 12, 2024 | 47.45 | 47.59 | 47.21 | 47.30 | 7,179,805 | +0.17(+0.36%) |
Jan 11, 2024 | 47.25 | 47.31 | 46.68 | 47.13 | 12,721,443 | -0.05(-0.11%) |
Jan 10, 2024 | 47.09 | 47.24 | 47.02 | 47.18 | 10,603,965 | +0.26(+0.55%) |
Jan 09, 2024 | 46.96 | 47.04 | 46.84 | 46.92 | 13,295,985 | -0.43(-0.90%) |
Jan 08, 2024 | 46.93 | 47.36 | 46.88 | 47.35 | 8,203,756 | +0.49(+1.04%) |
Jan 05, 2024 | 46.77 | 47.28 | 46.73 | 46.86 | 10,020,784 | +0.03(+0.06%) |
Jan 04, 2024 | 46.71 | 47.06 | 46.70 | 46.83 | 15,017,843 | +0.11(+0.23%) |
Jan 03, 2024 | 46.63 | 46.87 | 46.50 | 46.72 | 12,636,762 | -0.38(-0.80%) |
Jan 02, 2024 | 47.17 | 47.34 | 47.05 | 47.10 | 17,216,386 | -0.53(-1.11%) |
Dec 29, 2023 | 47.66 | 47.80 | 47.53 | 47.62 | 10,587,224 | -0.01(-0.02%) |
Dec 28, 2023 | 47.78 | 47.88 | 47.61 | 47.63 | 11,978,109 | -0.08(-0.17%) |
Dec 27, 2023 | 47.53 | 47.75 | 47.49 | 47.71 | 9,978,638 | +0.27(+0.57%) |
Dec 26, 2023 | 47.28 | 47.51 | 47.13 | 47.45 | 7,343,831 | +0.21(+0.44%) |
Dec 22, 2023 | 47.23 | 47.36 | 47.07 | 47.24 | 12,077,097 | +0.11(+0.23%) |
Dec 21, 2023 | 46.91 | 47.13 | 46.79 | 47.13 | 13,414,894 | +0.79(+1.70%) |
Dec 20, 2023 | 46.87 | 46.99 | 46.33 | 46.34 | 15,871,303 | -0.49(-1.04%) |
Dec 19, 2023 | 46.72 | 46.85 | 46.64 | 46.83 | 9,307,025 | +0.45(+0.96%) |
Dec 18, 2023 | 46.46 | 46.48 | 46.26 | 46.38 | 10,446,322 | +0.16(+0.34%) |
Dec 15, 2023 | 46.52 | 46.58 | 46.22 | 46.22 | 18,594,618 | -0.48(-1.03%) |
Dec 14, 2023 | 46.58 | 46.88 | 46.53 | 46.70 | 17,176,072 | +0.40(+0.87%) |
Dec 13, 2023 | 45.57 | 46.32 | 45.37 | 46.30 | 12,365,323 | +0.74(+1.62%) |
Dec 12, 2023 | 45.47 | 45.58 | 45.29 | 45.57 | 11,399,570 | +0.01(+0.02%) |
Dec 11, 2023 | 45.42 | 45.58 | 45.34 | 45.56 | 14,341,253 | +0.13(+0.28%) |
Dec 08, 2023 | 45.20 | 45.52 | 45.18 | 45.43 | 9,681,694 | +0.11(+0.24%) |
Dec 07, 2023 | 45.23 | 45.46 | 45.04 | 45.32 | 17,629,410 | +0.22(+0.48%) |
Dec 06, 2023 | 45.45 | 45.53 | 45.10 | 45.10 | 9,638,255 | +0.09(+0.20%) |
Dec 05, 2023 | 45.05 | 45.18 | 44.94 | 45.02 | 9,543,359 | -0.15(-0.33%) |
Dec 04, 2023 | 45.11 | 45.31 | 45.03 | 45.16 | 11,015,151 | -0.40(-0.88%) |