Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 47.56 | 48.42 | 46.55 | 46.64 | 964,685 | -0.05(-0.11%) |
Feb 28, 2024 | 47.13 | 47.90 | 46.52 | 46.69 | 797,934 | -0.47(-1.00%) |
Feb 27, 2024 | 45.62 | 48.00 | 44.97 | 47.16 | 1,361,218 | +1.71(+3.76%) |
Feb 26, 2024 | 44.68 | 45.65 | 44.29 | 45.45 | 1,044,503 | +0.47(+1.04%) |
Feb 23, 2024 | 45.29 | 45.74 | 44.47 | 44.98 | 705,686 | -0.58(-1.27%) |
Feb 22, 2024 | 46.82 | 47.15 | 45.49 | 45.56 | 1,316,592 | -1.05(-2.25%) |
Feb 21, 2024 | 46.67 | 47.27 | 45.76 | 46.61 | 1,303,722 | -0.85(-1.79%) |
Feb 20, 2024 | 47.57 | 48.34 | 46.36 | 47.46 | 1,462,204 | -0.99(-2.04%) |
Feb 16, 2024 | 47.11 | 51.22 | 46.85 | 48.45 | 2,487,806 | +0.38(+0.79%) |
Feb 15, 2024 | 48.19 | 49.69 | 47.77 | 48.07 | 2,154,720 | -0.01(-0.02%) |
Feb 14, 2024 | 47.68 | 48.50 | 47.42 | 48.08 | 1,706,144 | +1.30(+2.78%) |
Feb 13, 2024 | 46.55 | 47.25 | 45.41 | 46.78 | 1,405,995 | -2.33(-4.74%) |
Feb 12, 2024 | 49.62 | 50.49 | 48.41 | 49.11 | 1,495,986 | -0.43(-0.87%) |
Feb 09, 2024 | 48.86 | 49.98 | 48.38 | 49.54 | 1,264,626 | +1.07(+2.21%) |
Feb 08, 2024 | 46.09 | 48.54 | 45.89 | 48.47 | 1,308,907 | +2.42(+5.26%) |
Feb 07, 2024 | 45.78 | 46.56 | 44.05 | 46.05 | 1,784,320 | +0.26(+0.57%) |
Feb 06, 2024 | 43.20 | 46.19 | 43.08 | 45.79 | 1,397,588 | +2.76(+6.41%) |
Feb 05, 2024 | 42.85 | 43.77 | 42.68 | 43.03 | 1,066,270 | -0.57(-1.31%) |
Feb 02, 2024 | 42.43 | 44.09 | 42.12 | 43.60 | 1,061,051 | +0.02(+0.05%) |
Feb 01, 2024 | 41.91 | 43.73 | 41.73 | 43.58 | 1,091,712 | +1.91(+4.58%) |
Jan 31, 2024 | 42.82 | 43.54 | 41.45 | 41.67 | 939,923 | -1.56(-3.61%) |
Jan 30, 2024 | 45.08 | 45.36 | 42.70 | 43.23 | 994,499 | -2.02(-4.46%) |
Jan 29, 2024 | 43.19 | 45.44 | 43.01 | 45.25 | 1,286,986 | +2.03(+4.70%) |
Jan 26, 2024 | 43.19 | 44.05 | 42.89 | 43.22 | 872,550 | +0.82(+1.93%) |
Jan 25, 2024 | 42.22 | 42.66 | 40.97 | 42.40 | 1,333,799 | +0.84(+2.02%) |
Jan 24, 2024 | 43.33 | 43.33 | 41.46 | 41.56 | 823,398 | -0.68(-1.61%) |
Jan 23, 2024 | 44.23 | 44.23 | 41.90 | 42.24 | 1,071,823 | -0.92(-2.13%) |
Jan 22, 2024 | 42.50 | 44.53 | 42.15 | 43.16 | 1,724,295 | +1.36(+3.25%) |
Jan 19, 2024 | 42.30 | 42.41 | 40.92 | 41.80 | 1,689,881 | -0.21(-0.50%) |
Jan 18, 2024 | 42.40 | 42.54 | 41.18 | 42.01 | 1,630,549 | +0.11(+0.26%) |
Jan 17, 2024 | 43.01 | 43.24 | 40.51 | 41.90 | 2,803,307 | -2.61(-5.86%) |
Jan 16, 2024 | 45.99 | 45.96 | 44.43 | 44.51 | 1,454,080 | -2.48(-5.28%) |
Jan 12, 2024 | 48.14 | 48.70 | 46.50 | 46.99 | 1,342,481 | -0.83(-1.74%) |
Jan 11, 2024 | 49.00 | 49.03 | 45.95 | 47.82 | 2,371,276 | -1.43(-2.90%) |
Jan 10, 2024 | 50.66 | 50.84 | 48.74 | 49.25 | 1,866,025 | -1.51(-2.97%) |
Jan 09, 2024 | 52.39 | 52.88 | 49.89 | 50.76 | 2,458,661 | -2.65(-4.96%) |
Jan 08, 2024 | 51.54 | 54.73 | 50.01 | 53.41 | 2,040,563 | +1.77(+3.43%) |
Jan 05, 2024 | 50.54 | 51.95 | 50.23 | 51.64 | 1,091,306 | +0.54(+1.06%) |
Jan 04, 2024 | 50.41 | 51.96 | 50.41 | 51.10 | 1,756,982 | +0.16(+0.31%) |
Jan 03, 2024 | 53.32 | 53.58 | 50.87 | 50.94 | 1,571,766 | -3.36(-6.19%) |
Jan 02, 2024 | 54.76 | 55.96 | 53.90 | 54.30 | 1,120,852 | -1.66(-2.97%) |
Dec 29, 2023 | 57.21 | 57.78 | 55.56 | 55.96 | 494,507 | -1.59(-2.76%) |
Dec 28, 2023 | 57.01 | 57.75 | 56.98 | 57.55 | 413,185 | +0.42(+0.74%) |
Dec 27, 2023 | 56.97 | 57.42 | 56.43 | 57.13 | 507,274 | +0.59(+1.04%) |
Dec 26, 2023 | 57.12 | 57.57 | 56.39 | 56.54 | 675,680 | -0.04(-0.07%) |
Dec 22, 2023 | 56.81 | 57.43 | 55.94 | 56.58 | 648,603 | +0.33(+0.59%) |
Dec 21, 2023 | 55.80 | 57.05 | 55.55 | 56.25 | 728,620 | +1.70(+3.12%) |
Dec 20, 2023 | 57.07 | 57.90 | 54.52 | 54.55 | 985,125 | -2.52(-4.42%) |
Dec 19, 2023 | 54.92 | 57.24 | 53.70 | 57.07 | 1,522,058 | +3.14(+5.82%) |
Dec 18, 2023 | 53.12 | 54.34 | 53.12 | 53.93 | 710,193 | +0.46(+0.86%) |
Dec 15, 2023 | 54.60 | 55.31 | 53.20 | 53.47 | 1,546,418 | -1.70(-3.08%) |
Dec 14, 2023 | 53.57 | 55.77 | 53.50 | 55.17 | 2,517,534 | +3.97(+7.75%) |
Dec 13, 2023 | 48.85 | 51.68 | 47.77 | 51.20 | 1,159,976 | +2.56(+5.26%) |
Dec 12, 2023 | 49.27 | 49.73 | 48.19 | 48.64 | 808,757 | +0.50(+1.04%) |
Dec 11, 2023 | 48.71 | 48.72 | 47.08 | 48.14 | 1,034,932 | -0.70(-1.43%) |
Dec 08, 2023 | 47.16 | 49.20 | 46.84 | 48.84 | 1,076,706 | +1.27(+2.67%) |
Dec 07, 2023 | 46.20 | 47.77 | 46.01 | 47.57 | 798,905 | +1.37(+2.97%) |
Dec 06, 2023 | 46.22 | 47.44 | 45.61 | 46.20 | 639,174 | +0.87(+1.92%) |
Dec 05, 2023 | 45.78 | 46.03 | 44.57 | 45.33 | 748,928 | -0.96(-2.07%) |
Dec 04, 2023 | 46.00 | 46.89 | 45.18 | 46.29 | 1,000,526 | +0.54(+1.18%) |