Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 50.74 | 51.24 | 49.99 | 50.80 | 1,051,316 | +0.45(+0.89%) |
Feb 28, 2024 | 50.43 | 50.66 | 49.92 | 50.35 | 678,627 | -0.57(-1.12%) |
Feb 27, 2024 | 50.85 | 51.27 | 49.77 | 50.92 | 1,663,853 | +0.47(+0.93%) |
Feb 26, 2024 | 48.95 | 51.49 | 48.78 | 50.45 | 1,329,416 | +1.44(+2.94%) |
Feb 23, 2024 | 49.21 | 49.57 | 48.66 | 49.01 | 1,090,714 | -0.01(-0.02%) |
Feb 22, 2024 | 47.82 | 49.26 | 47.82 | 49.02 | 1,707,145 | +1.93(+4.10%) |
Feb 21, 2024 | 46.28 | 47.35 | 45.45 | 47.09 | 1,559,910 | -1.16(-2.40%) |
Feb 20, 2024 | 49.00 | 49.09 | 47.90 | 48.25 | 928,617 | -1.24(-2.51%) |
Feb 16, 2024 | 49.75 | 49.75 | 48.66 | 49.49 | 888,577 | -0.45(-0.90%) |
Feb 15, 2024 | 50.36 | 50.36 | 49.58 | 49.94 | 822,843 | +0.02(+0.04%) |
Feb 14, 2024 | 49.14 | 50.42 | 48.76 | 49.92 | 1,258,810 | +1.53(+3.16%) |
Feb 13, 2024 | 48.47 | 49.53 | 47.74 | 48.39 | 1,962,526 | -1.57(-3.14%) |
Feb 12, 2024 | 51.69 | 51.83 | 49.70 | 49.96 | 1,448,314 | -2.02(-3.89%) |
Feb 09, 2024 | 51.05 | 52.30 | 50.84 | 51.98 | 1,454,678 | +1.29(+2.54%) |
Feb 08, 2024 | 48.27 | 51.24 | 47.63 | 50.69 | 2,539,534 | +2.24(+4.62%) |
Feb 07, 2024 | 49.13 | 49.70 | 48.13 | 48.45 | 1,569,611 | -0.15(-0.31%) |
Feb 06, 2024 | 50.14 | 50.60 | 47.41 | 48.60 | 5,146,537 | +3.06(+6.72%) |
Feb 05, 2024 | 45.25 | 45.86 | 44.76 | 45.54 | 2,575,692 | +0.13(+0.29%) |
Feb 02, 2024 | 45.46 | 45.90 | 45.15 | 45.41 | 1,021,815 | -0.41(-0.89%) |
Feb 01, 2024 | 45.07 | 46.27 | 44.92 | 45.82 | 1,872,217 | +0.94(+2.09%) |
Jan 31, 2024 | 45.68 | 46.12 | 44.66 | 44.88 | 1,278,332 | -1.55(-3.34%) |
Jan 30, 2024 | 46.19 | 46.74 | 45.90 | 46.43 | 1,308,607 | +0.41(+0.89%) |
Jan 29, 2024 | 45.24 | 46.15 | 45.11 | 46.02 | 1,178,336 | +0.78(+1.72%) |
Jan 26, 2024 | 45.71 | 45.91 | 45.00 | 45.24 | 1,556,761 | -0.28(-0.62%) |
Jan 25, 2024 | 45.97 | 46.43 | 45.17 | 45.52 | 2,884,276 | +0.29(+0.64%) |
Jan 24, 2024 | 45.93 | 45.95 | 45.16 | 45.23 | 1,115,287 | +0.00(+0.00%) |
Jan 23, 2024 | 45.72 | 45.80 | 44.51 | 45.23 | 921,356 | -0.22(-0.48%) |
Jan 22, 2024 | 45.62 | 45.94 | 45.05 | 45.45 | 1,448,419 | +0.85(+1.91%) |
Jan 19, 2024 | 44.75 | 44.92 | 43.94 | 44.60 | 1,366,514 | +0.19(+0.43%) |
Jan 18, 2024 | 45.15 | 45.66 | 43.98 | 44.41 | 1,181,107 | -0.95(-2.09%) |
Jan 17, 2024 | 45.39 | 45.68 | 44.44 | 45.36 | 791,545 | -0.57(-1.24%) |
Jan 16, 2024 | 46.26 | 46.67 | 45.67 | 45.93 | 976,999 | -0.61(-1.31%) |
Jan 12, 2024 | 47.14 | 47.29 | 46.15 | 46.54 | 746,833 | -0.15(-0.32%) |
Jan 11, 2024 | 45.27 | 46.73 | 45.15 | 46.69 | 1,351,658 | +1.30(+2.86%) |
Jan 10, 2024 | 45.07 | 45.46 | 44.40 | 45.39 | 1,062,080 | +0.62(+1.38%) |
Jan 09, 2024 | 43.22 | 45.19 | 43.09 | 44.77 | 979,759 | +1.03(+2.35%) |
Jan 08, 2024 | 42.78 | 43.94 | 42.40 | 43.74 | 983,350 | +1.22(+2.87%) |
Jan 05, 2024 | 42.60 | 42.99 | 42.26 | 42.52 | 883,310 | -0.24(-0.56%) |
Jan 04, 2024 | 43.63 | 43.99 | 42.60 | 42.76 | 1,311,392 | -0.23(-0.54%) |
Jan 03, 2024 | 44.20 | 44.49 | 42.87 | 42.99 | 949,482 | -1.53(-3.44%) |
Jan 02, 2024 | 44.67 | 44.78 | 43.43 | 44.52 | 1,211,812 | -0.76(-1.68%) |
Dec 29, 2023 | 45.57 | 45.70 | 45.00 | 45.28 | 692,341 | -0.38(-0.83%) |
Dec 28, 2023 | 45.40 | 45.81 | 45.12 | 45.66 | 416,390 | +0.25(+0.55%) |
Dec 27, 2023 | 45.35 | 45.59 | 44.90 | 45.41 | 610,931 | -0.02(-0.04%) |
Dec 26, 2023 | 45.23 | 45.56 | 44.89 | 45.43 | 414,377 | +0.34(+0.75%) |
Dec 22, 2023 | 45.45 | 45.48 | 44.84 | 45.09 | 686,301 | +0.05(+0.11%) |
Dec 21, 2023 | 45.01 | 45.28 | 44.45 | 45.04 | 959,147 | +0.40(+0.90%) |
Dec 20, 2023 | 45.26 | 45.67 | 44.63 | 44.64 | 801,786 | -0.82(-1.80%) |
Dec 19, 2023 | 45.52 | 45.64 | 45.09 | 45.46 | 938,207 | +0.15(+0.33%) |
Dec 18, 2023 | 44.58 | 45.55 | 44.44 | 45.31 | 1,013,381 | +1.05(+2.37%) |
Dec 15, 2023 | 45.08 | 45.35 | 44.23 | 44.26 | 2,913,383 | -0.05(-0.11%) |
Dec 14, 2023 | 44.92 | 45.22 | 43.77 | 44.31 | 1,604,229 | -0.16(-0.36%) |
Dec 13, 2023 | 44.60 | 45.09 | 43.85 | 44.47 | 1,096,375 | -0.09(-0.20%) |
Dec 12, 2023 | 44.18 | 45.04 | 43.99 | 44.56 | 1,617,212 | +0.32(+0.72%) |
Dec 11, 2023 | 43.71 | 44.43 | 43.34 | 44.24 | 1,379,378 | +0.62(+1.42%) |
Dec 08, 2023 | 43.34 | 43.67 | 43.00 | 43.62 | 1,017,218 | +0.12(+0.28%) |
Dec 07, 2023 | 43.46 | 43.74 | 42.85 | 43.50 | 1,065,038 | -0.04(-0.09%) |
Dec 06, 2023 | 44.69 | 45.03 | 43.52 | 43.54 | 1,553,511 | -0.88(-1.98%) |
Dec 05, 2023 | 43.62 | 44.57 | 43.58 | 44.42 | 1,323,796 | +0.42(+0.95%) |
Dec 04, 2023 | 42.98 | 44.06 | 42.61 | 44.00 | 1,895,271 | +0.92(+2.14%) |