Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 52.06 | 52.33 | 50.71 | 51.25 | 12,406,222 | +0.09(+0.18%) |
Feb 28, 2024 | 51.30 | 52.09 | 50.91 | 51.16 | 12,109,050 | -0.38(-0.74%) |
Feb 27, 2024 | 50.82 | 51.55 | 50.60 | 51.54 | 14,210,771 | +1.46(+2.92%) |
Feb 26, 2024 | 48.44 | 50.14 | 48.38 | 50.08 | 12,124,042 | +1.67(+3.45%) |
Feb 23, 2024 | 48.89 | 49.29 | 48.10 | 48.41 | 10,598,638 | -0.07(-0.14%) |
Feb 22, 2024 | 48.12 | 48.75 | 47.62 | 48.48 | 10,911,008 | +1.17(+2.47%) |
Feb 21, 2024 | 47.64 | 47.91 | 46.91 | 47.31 | 12,635,479 | -1.38(-2.83%) |
Feb 20, 2024 | 49.52 | 49.88 | 47.87 | 48.69 | 15,218,246 | -1.64(-3.26%) |
Feb 16, 2024 | 50.96 | 51.74 | 50.29 | 50.33 | 16,510,882 | -1.31(-2.54%) |
Feb 15, 2024 | 51.00 | 52.06 | 50.81 | 51.64 | 15,254,445 | +1.14(+2.26%) |
Feb 14, 2024 | 49.12 | 50.56 | 48.77 | 50.50 | 17,194,438 | +2.62(+5.47%) |
Feb 13, 2024 | 48.07 | 48.88 | 47.39 | 47.88 | 25,925,664 | -2.84(-5.60%) |
Feb 12, 2024 | 49.60 | 51.09 | 49.56 | 50.72 | 13,656,818 | +1.13(+2.28%) |
Feb 09, 2024 | 49.17 | 49.91 | 48.85 | 49.59 | 17,091,752 | +1.15(+2.37%) |
Feb 08, 2024 | 47.47 | 48.60 | 47.12 | 48.44 | 14,511,160 | +1.27(+2.69%) |
Feb 07, 2024 | 47.05 | 47.59 | 46.33 | 47.17 | 11,373,837 | +0.47(+1.01%) |
Feb 06, 2024 | 45.45 | 46.74 | 45.29 | 46.70 | 14,328,531 | +1.50(+3.32%) |
Feb 05, 2024 | 46.20 | 46.30 | 44.62 | 45.20 | 19,675,086 | -1.46(-3.13%) |
Feb 02, 2024 | 45.75 | 46.81 | 45.23 | 46.66 | 21,927,584 | +0.63(+1.37%) |
Feb 01, 2024 | 45.80 | 46.39 | 44.99 | 46.03 | 17,381,424 | +0.62(+1.37%) |
Jan 31, 2024 | 46.26 | 47.43 | 45.33 | 45.41 | 27,000,396 | -1.45(-3.09%) |
Jan 30, 2024 | 48.10 | 48.10 | 46.85 | 46.86 | 15,446,432 | -1.25(-2.60%) |
Jan 29, 2024 | 46.19 | 48.19 | 45.92 | 48.11 | 18,091,772 | +2.19(+4.77%) |
Jan 26, 2024 | 46.21 | 46.88 | 45.78 | 45.92 | 13,739,361 | +0.10(+0.22%) |
Jan 25, 2024 | 46.28 | 46.70 | 45.53 | 45.82 | 16,509,817 | -0.46(-0.99%) |
Jan 24, 2024 | 48.22 | 48.23 | 46.25 | 46.28 | 16,554,524 | -1.10(-2.32%) |
Jan 23, 2024 | 47.68 | 47.92 | 46.89 | 47.38 | 12,649,670 | +0.05(+0.11%) |
Jan 22, 2024 | 46.89 | 48.52 | 46.80 | 47.33 | 23,096,078 | +1.05(+2.27%) |
Jan 19, 2024 | 45.92 | 46.30 | 45.02 | 46.28 | 16,684,638 | +0.62(+1.36%) |
Jan 18, 2024 | 46.45 | 46.56 | 45.08 | 45.66 | 18,046,540 | -0.26(-0.57%) |
Jan 17, 2024 | 45.94 | 45.99 | 45.20 | 45.92 | 15,485,133 | -0.84(-1.80%) |
Jan 16, 2024 | 46.71 | 47.18 | 46.04 | 46.76 | 17,249,458 | -0.62(-1.31%) |
Jan 12, 2024 | 48.03 | 48.90 | 47.32 | 47.38 | 14,080,360 | -0.80(-1.66%) |
Jan 11, 2024 | 49.41 | 49.54 | 47.38 | 48.18 | 21,384,912 | -1.17(-2.37%) |
Jan 10, 2024 | 49.50 | 49.80 | 48.52 | 49.35 | 15,608,996 | -0.15(-0.30%) |
Jan 09, 2024 | 49.70 | 50.16 | 49.37 | 49.50 | 13,024,610 | -0.78(-1.55%) |
Jan 08, 2024 | 48.97 | 50.38 | 48.70 | 50.28 | 16,520,219 | +1.38(+2.82%) |
Jan 05, 2024 | 48.35 | 49.35 | 48.17 | 48.90 | 17,077,956 | -0.01(-0.02%) |
Jan 04, 2024 | 48.41 | 49.39 | 48.07 | 48.91 | 16,930,920 | +0.39(+0.80%) |
Jan 03, 2024 | 49.24 | 49.46 | 48.37 | 48.52 | 27,314,688 | -1.98(-3.92%) |
Jan 02, 2024 | 51.80 | 51.84 | 50.22 | 50.50 | 24,333,544 | -1.87(-3.57%) |
Dec 29, 2023 | 54.00 | 54.21 | 52.24 | 52.37 | 18,769,132 | -1.77(-3.27%) |
Dec 28, 2023 | 54.00 | 54.39 | 53.79 | 54.14 | 11,817,181 | -0.12(-0.22%) |
Dec 27, 2023 | 54.30 | 54.52 | 53.80 | 54.26 | 13,786,559 | +0.47(+0.87%) |
Dec 26, 2023 | 53.25 | 54.02 | 53.07 | 53.79 | 13,194,442 | +0.78(+1.47%) |
Dec 22, 2023 | 52.57 | 53.34 | 52.34 | 53.01 | 15,303,408 | +0.70(+1.34%) |
Dec 21, 2023 | 52.04 | 52.46 | 51.28 | 52.31 | 15,307,428 | +1.30(+2.55%) |
Dec 20, 2023 | 53.08 | 53.58 | 50.99 | 51.01 | 24,199,164 | -2.17(-4.08%) |
Dec 19, 2023 | 51.52 | 53.40 | 51.47 | 53.18 | 21,924,152 | +2.11(+4.13%) |
Dec 18, 2023 | 50.69 | 51.64 | 50.56 | 51.07 | 12,639,107 | -0.04(-0.08%) |
Dec 15, 2023 | 51.96 | 52.17 | 50.80 | 51.11 | 18,894,980 | -0.91(-1.75%) |
Dec 14, 2023 | 51.28 | 52.50 | 51.14 | 52.02 | 41,207,520 | +1.85(+3.69%) |
Dec 13, 2023 | 48.38 | 50.17 | 47.41 | 50.17 | 28,810,676 | +1.79(+3.70%) |
Dec 12, 2023 | 48.55 | 48.64 | 47.82 | 48.38 | 11,428,543 | -0.15(-0.31%) |
Dec 11, 2023 | 48.61 | 48.74 | 48.01 | 48.53 | 13,692,924 | -0.65(-1.32%) |
Dec 08, 2023 | 48.06 | 49.70 | 47.78 | 49.18 | 19,869,104 | +0.89(+1.84%) |
Dec 07, 2023 | 47.83 | 48.38 | 47.50 | 48.29 | 13,427,433 | +0.25(+0.52%) |
Dec 06, 2023 | 48.76 | 49.34 | 47.99 | 48.04 | 20,163,886 | -0.22(-0.46%) |
Dec 05, 2023 | 48.23 | 48.94 | 47.88 | 48.26 | 17,306,014 | -0.43(-0.88%) |
Dec 04, 2023 | 48.35 | 48.99 | 47.71 | 48.69 | 24,894,344 | +0.26(+0.54%) |