Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 52.99 | 53.54 | 52.13 | 53.27 | 3,000,564 | +0.50(+0.95%) |
Feb 28, 2024 | 51.81 | 53.43 | 51.58 | 52.77 | 1,884,147 | +0.66(+1.27%) |
Feb 27, 2024 | 52.37 | 52.59 | 51.48 | 52.11 | 2,338,305 | +0.31(+0.60%) |
Feb 26, 2024 | 51.79 | 53.15 | 51.54 | 51.80 | 2,969,508 | +0.07(+0.14%) |
Feb 23, 2024 | 50.44 | 51.86 | 50.17 | 51.73 | 3,288,906 | +1.59(+3.17%) |
Feb 22, 2024 | 50.56 | 50.64 | 49.46 | 50.14 | 2,111,511 | +0.06(+0.12%) |
Feb 21, 2024 | 49.13 | 50.50 | 49.12 | 50.08 | 2,374,231 | +0.10(+0.20%) |
Feb 20, 2024 | 49.87 | 50.00 | 49.12 | 49.98 | 3,707,913 | -0.24(-0.48%) |
Feb 16, 2024 | 51.11 | 51.37 | 50.16 | 50.22 | 2,104,207 | -1.29(-2.50%) |
Feb 15, 2024 | 51.70 | 52.01 | 50.90 | 51.51 | 2,180,896 | +0.42(+0.82%) |
Feb 14, 2024 | 51.13 | 51.85 | 50.45 | 51.09 | 2,242,406 | +0.57(+1.13%) |
Feb 13, 2024 | 50.20 | 51.60 | 50.11 | 50.52 | 2,269,402 | -1.05(-2.04%) |
Feb 12, 2024 | 51.33 | 52.03 | 51.07 | 51.57 | 3,437,375 | +0.39(+0.76%) |
Feb 09, 2024 | 51.24 | 51.67 | 51.08 | 51.18 | 3,661,326 | +0.03(+0.07%) |
Feb 08, 2024 | 51.47 | 52.33 | 50.94 | 51.15 | 2,867,174 | -0.16(-0.32%) |
Feb 07, 2024 | 52.29 | 52.29 | 50.79 | 51.31 | 4,813,141 | -0.86(-1.65%) |
Feb 06, 2024 | 49.86 | 52.49 | 49.25 | 52.17 | 10,356,756 | -1.04(-1.95%) |
Feb 05, 2024 | 57.42 | 58.00 | 52.90 | 53.21 | 9,995,007 | -4.91(-8.45%) |
Feb 02, 2024 | 58.61 | 59.13 | 57.24 | 58.12 | 4,827,477 | -0.81(-1.37%) |
Feb 01, 2024 | 61.15 | 62.69 | 58.03 | 58.93 | 7,818,458 | -1.99(-3.27%) |
Jan 31, 2024 | 61.14 | 62.16 | 60.58 | 60.92 | 2,769,765 | -0.69(-1.12%) |
Jan 30, 2024 | 63.14 | 63.29 | 61.55 | 61.61 | 2,181,455 | -1.74(-2.75%) |
Jan 29, 2024 | 62.33 | 63.40 | 61.74 | 63.35 | 2,167,881 | +0.72(+1.15%) |
Jan 26, 2024 | 62.05 | 64.34 | 61.85 | 62.63 | 3,379,143 | +0.16(+0.26%) |
Jan 25, 2024 | 63.13 | 63.14 | 61.12 | 62.47 | 2,886,142 | +0.00(+0.00%) |
Jan 24, 2024 | 62.65 | 63.09 | 61.46 | 62.47 | 2,397,261 | +0.14(+0.22%) |
Jan 23, 2024 | 62.28 | 62.82 | 61.43 | 62.33 | 2,405,636 | +0.32(+0.52%) |
Jan 22, 2024 | 63.12 | 64.00 | 62.00 | 62.01 | 4,570,459 | -1.19(-1.88%) |
Jan 19, 2024 | 61.56 | 63.25 | 61.05 | 63.20 | 4,272,876 | +1.94(+3.17%) |
Jan 18, 2024 | 62.11 | 62.40 | 60.74 | 61.26 | 2,549,693 | -0.39(-0.63%) |
Jan 17, 2024 | 62.02 | 62.49 | 60.88 | 61.65 | 3,172,861 | -1.00(-1.60%) |
Jan 16, 2024 | 63.58 | 63.58 | 61.80 | 62.65 | 4,359,122 | -0.90(-1.42%) |
Jan 12, 2024 | 61.51 | 64.70 | 60.79 | 63.55 | 12,250,439 | +2.16(+3.52%) |
Jan 11, 2024 | 56.08 | 62.80 | 55.43 | 61.39 | 10,389,067 | +5.28(+9.41%) |
Jan 10, 2024 | 56.06 | 56.37 | 55.50 | 56.11 | 1,576,312 | +0.02(+0.04%) |
Jan 09, 2024 | 55.00 | 56.48 | 54.76 | 56.09 | 1,975,384 | +0.43(+0.77%) |
Jan 08, 2024 | 55.00 | 56.57 | 54.43 | 55.66 | 2,796,204 | +1.02(+1.87%) |
Jan 05, 2024 | 54.50 | 55.49 | 54.24 | 54.64 | 2,889,003 | -0.33(-0.60%) |
Jan 04, 2024 | 54.75 | 55.45 | 54.42 | 54.97 | 2,544,771 | -0.06(-0.11%) |
Jan 03, 2024 | 56.13 | 56.53 | 54.99 | 55.03 | 3,731,013 | -1.99(-3.49%) |
Jan 02, 2024 | 58.89 | 58.94 | 56.67 | 57.02 | 3,469,521 | -2.43(-4.09%) |
Dec 29, 2023 | 60.20 | 61.17 | 59.30 | 59.45 | 2,593,253 | -0.75(-1.25%) |
Dec 28, 2023 | 59.50 | 60.47 | 59.34 | 60.20 | 1,925,085 | +0.44(+0.74%) |
Dec 27, 2023 | 60.38 | 60.54 | 59.68 | 59.76 | 2,165,711 | -0.63(-1.04%) |
Dec 26, 2023 | 60.55 | 60.90 | 60.14 | 60.39 | 2,243,518 | -0.30(-0.49%) |
Dec 22, 2023 | 60.41 | 61.28 | 60.23 | 60.69 | 2,840,883 | +0.22(+0.36%) |
Dec 21, 2023 | 60.48 | 60.87 | 59.56 | 60.47 | 2,698,650 | +0.84(+1.41%) |
Dec 20, 2023 | 61.33 | 61.90 | 59.59 | 59.63 | 5,444,019 | -2.80(-4.49%) |
Dec 19, 2023 | 61.38 | 62.82 | 60.78 | 62.43 | 5,327,991 | +0.89(+1.45%) |
Dec 18, 2023 | 62.37 | 62.74 | 60.36 | 61.54 | 8,055,480 | -1.57(-2.49%) |
Dec 15, 2023 | 55.87 | 64.76 | 55.15 | 63.11 | 30,390,992 | +6.99(+12.46%) |
Dec 14, 2023 | 56.80 | 57.79 | 55.85 | 56.12 | 5,243,516 | -0.03(-0.05%) |
Dec 13, 2023 | 56.00 | 56.29 | 54.65 | 56.15 | 5,776,125 | +0.15(+0.27%) |
Dec 12, 2023 | 54.04 | 56.15 | 53.88 | 56.00 | 9,076,490 | +2.28(+4.24%) |
Dec 11, 2023 | 49.67 | 53.88 | 49.66 | 53.72 | 13,148,287 | +3.99(+8.02%) |
Dec 08, 2023 | 46.00 | 50.50 | 44.34 | 49.73 | 21,422,094 | +2.29(+4.83%) |
Dec 07, 2023 | 47.23 | 47.56 | 46.53 | 47.44 | 8,895,425 | +0.08(+0.17%) |
Dec 06, 2023 | 46.72 | 49.09 | 46.70 | 47.36 | 8,298,544 | +1.30(+2.82%) |
Dec 05, 2023 | 45.75 | 46.35 | 45.42 | 46.06 | 4,290,459 | +0.18(+0.39%) |
Dec 04, 2023 | 45.69 | 46.20 | 45.11 | 45.88 | 4,933,258 | -0.11(-0.24%) |