Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 48.51 | 48.66 | 47.99 | 48.06 | 3,710,849 | +0.98(+2.09%) |
Feb 28, 2024 | 47.00 | 47.28 | 46.83 | 47.08 | 5,168,226 | -0.18(-0.37%) |
Feb 27, 2024 | 48.08 | 48.15 | 47.21 | 47.25 | 2,294,159 | -0.67(-1.39%) |
Feb 26, 2024 | 48.04 | 48.20 | 47.61 | 47.92 | 2,172,028 | -0.74(-1.51%) |
Feb 23, 2024 | 47.30 | 48.86 | 47.21 | 48.66 | 4,377,273 | +1.44(+3.05%) |
Feb 22, 2024 | 47.38 | 47.86 | 47.20 | 47.21 | 3,512,699 | -0.59(-1.23%) |
Feb 21, 2024 | 47.78 | 47.84 | 47.15 | 47.80 | 3,285,654 | +0.14(+0.29%) |
Feb 20, 2024 | 47.16 | 47.73 | 47.06 | 47.67 | 3,805,525 | +0.80(+1.72%) |
Feb 16, 2024 | 46.38 | 47.45 | 45.71 | 46.86 | 4,688,284 | +1.14(+2.49%) |
Feb 15, 2024 | 45.02 | 46.04 | 44.85 | 45.72 | 3,890,537 | +1.31(+2.96%) |
Feb 14, 2024 | 44.17 | 44.42 | 43.50 | 44.41 | 4,113,549 | +0.31(+0.71%) |
Feb 13, 2024 | 45.04 | 45.05 | 43.70 | 44.10 | 3,740,093 | -1.89(-4.11%) |
Feb 12, 2024 | 45.64 | 46.26 | 45.52 | 45.99 | 2,834,100 | +0.28(+0.62%) |
Feb 09, 2024 | 46.40 | 46.57 | 45.11 | 45.70 | 3,714,709 | -0.54(-1.17%) |
Feb 08, 2024 | 46.13 | 46.49 | 45.90 | 46.24 | 2,673,337 | -0.32(-0.69%) |
Feb 07, 2024 | 46.72 | 46.95 | 46.36 | 46.57 | 2,197,043 | -0.28(-0.61%) |
Feb 06, 2024 | 46.80 | 47.22 | 46.40 | 46.85 | 2,060,361 | +0.30(+0.65%) |
Feb 05, 2024 | 46.81 | 47.06 | 46.40 | 46.55 | 4,394,807 | -1.12(-2.34%) |
Feb 02, 2024 | 48.35 | 48.61 | 46.88 | 47.67 | 3,333,458 | -1.95(-3.93%) |
Feb 01, 2024 | 48.67 | 50.07 | 48.52 | 49.62 | 2,465,880 | +1.42(+2.95%) |
Jan 31, 2024 | 48.70 | 49.55 | 48.03 | 48.20 | 2,296,392 | -0.33(-0.69%) |
Jan 30, 2024 | 49.23 | 49.37 | 48.25 | 48.53 | 1,659,779 | -0.41(-0.84%) |
Jan 29, 2024 | 48.85 | 48.97 | 47.95 | 48.94 | 2,183,429 | +0.53(+1.09%) |
Jan 26, 2024 | 49.04 | 49.20 | 48.38 | 48.41 | 2,243,281 | -0.38(-0.78%) |
Jan 25, 2024 | 48.41 | 49.16 | 48.26 | 48.79 | 2,299,415 | +0.80(+1.68%) |
Jan 24, 2024 | 50.44 | 50.62 | 47.97 | 47.99 | 3,587,730 | -1.49(-3.01%) |
Jan 23, 2024 | 48.81 | 49.55 | 48.50 | 49.48 | 2,462,860 | +1.09(+2.25%) |
Jan 22, 2024 | 47.89 | 48.43 | 47.55 | 48.39 | 1,891,754 | +0.02(+0.04%) |
Jan 19, 2024 | 48.32 | 48.76 | 47.92 | 48.37 | 2,771,676 | +0.19(+0.39%) |
Jan 18, 2024 | 48.21 | 48.30 | 47.77 | 48.19 | 2,429,309 | +0.17(+0.35%) |
Jan 17, 2024 | 48.43 | 48.79 | 47.72 | 48.02 | 4,075,436 | -1.20(-2.43%) |
Jan 16, 2024 | 50.70 | 50.73 | 49.11 | 49.21 | 4,515,692 | -2.32(-4.51%) |
Jan 12, 2024 | 51.88 | 52.71 | 51.30 | 51.54 | 2,543,462 | +0.92(+1.82%) |
Jan 11, 2024 | 51.13 | 51.47 | 49.92 | 50.62 | 2,557,706 | -0.42(-0.83%) |
Jan 10, 2024 | 50.62 | 51.05 | 50.17 | 51.04 | 3,122,085 | +0.48(+0.95%) |
Jan 09, 2024 | 51.57 | 51.57 | 50.50 | 50.56 | 2,025,754 | -0.87(-1.70%) |
Jan 08, 2024 | 50.88 | 51.70 | 50.70 | 51.43 | 1,636,249 | -0.17(-0.32%) |
Jan 05, 2024 | 51.39 | 52.66 | 51.15 | 51.60 | 2,302,957 | +0.05(+0.10%) |
Jan 04, 2024 | 51.49 | 51.82 | 50.94 | 51.55 | 3,521,734 | +0.02(+0.04%) |
Jan 03, 2024 | 51.71 | 52.00 | 51.16 | 51.53 | 3,147,662 | -1.46(-2.76%) |
Jan 02, 2024 | 53.51 | 54.02 | 52.86 | 52.99 | 2,361,414 | -0.78(-1.46%) |
Dec 29, 2023 | 53.71 | 54.02 | 53.08 | 53.77 | 1,849,545 | -0.13(-0.24%) |
Dec 28, 2023 | 54.65 | 55.03 | 53.83 | 53.90 | 2,082,378 | -1.04(-1.89%) |
Dec 27, 2023 | 54.34 | 55.19 | 54.31 | 54.94 | 2,221,441 | +0.59(+1.08%) |
Dec 26, 2023 | 54.41 | 54.68 | 53.99 | 54.35 | 1,425,232 | +0.14(+0.25%) |
Dec 22, 2023 | 54.79 | 55.32 | 54.15 | 54.21 | 2,640,158 | +0.66(+1.23%) |
Dec 21, 2023 | 53.97 | 54.29 | 53.27 | 53.56 | 1,851,346 | +0.55(+1.04%) |
Dec 20, 2023 | 54.35 | 54.49 | 53.00 | 53.01 | 2,297,974 | -1.34(-2.47%) |
Dec 19, 2023 | 53.63 | 54.86 | 53.48 | 54.35 | 2,587,780 | +0.95(+1.78%) |
Dec 18, 2023 | 53.21 | 53.53 | 52.65 | 53.40 | 2,615,350 | +0.45(+0.85%) |
Dec 15, 2023 | 53.27 | 53.52 | 52.88 | 52.95 | 4,915,578 | -0.51(-0.95%) |
Dec 14, 2023 | 53.20 | 54.73 | 53.04 | 53.46 | 4,195,238 | +0.95(+1.81%) |
Dec 13, 2023 | 49.40 | 52.56 | 49.04 | 52.51 | 4,152,023 | +3.20(+6.48%) |
Dec 12, 2023 | 50.23 | 50.28 | 49.10 | 49.31 | 2,390,921 | -0.84(-1.68%) |
Dec 11, 2023 | 49.60 | 50.26 | 48.98 | 50.16 | 2,705,827 | -0.08(-0.16%) |
Dec 08, 2023 | 50.50 | 51.26 | 49.96 | 50.23 | 3,154,873 | -1.25(-2.42%) |
Dec 07, 2023 | 52.20 | 52.20 | 51.30 | 51.48 | 2,121,114 | -0.41(-0.79%) |
Dec 06, 2023 | 52.17 | 52.63 | 51.70 | 51.89 | 2,020,538 | +0.03(+0.06%) |
Dec 05, 2023 | 52.06 | 52.30 | 51.33 | 51.86 | 3,120,475 | -0.60(-1.14%) |
Dec 04, 2023 | 52.45 | 52.83 | 51.91 | 52.46 | 4,263,212 | -0.86(-1.62%) |