Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 45.15 | 45.69 | 44.97 | 45.02 | 4,427,655 | +0.26(+0.58%) |
Feb 28, 2024 | 44.39 | 45.01 | 44.36 | 44.77 | 1,327,554 | +0.36(+0.81%) |
Feb 27, 2024 | 43.84 | 44.49 | 43.67 | 44.41 | 2,152,590 | +0.94(+2.17%) |
Feb 26, 2024 | 43.80 | 43.84 | 43.22 | 43.46 | 3,345,851 | -0.19(-0.43%) |
Feb 23, 2024 | 43.82 | 43.91 | 43.45 | 43.65 | 922,551 | -0.03(-0.07%) |
Feb 22, 2024 | 43.70 | 43.88 | 43.58 | 43.68 | 1,320,122 | +0.19(+0.43%) |
Feb 21, 2024 | 43.58 | 43.87 | 43.27 | 43.49 | 1,386,529 | -0.03(-0.07%) |
Feb 20, 2024 | 43.47 | 44.00 | 43.33 | 43.52 | 1,692,606 | +0.07(+0.16%) |
Feb 16, 2024 | 43.23 | 43.60 | 43.10 | 43.45 | 1,661,854 | +0.40(+0.92%) |
Feb 15, 2024 | 42.57 | 43.10 | 42.37 | 43.06 | 1,595,730 | +0.69(+1.62%) |
Feb 14, 2024 | 42.19 | 42.46 | 41.75 | 42.37 | 1,598,288 | +0.33(+0.78%) |
Feb 13, 2024 | 42.22 | 42.35 | 41.59 | 42.04 | 2,861,937 | -0.37(-0.87%) |
Feb 12, 2024 | 42.47 | 42.74 | 42.36 | 42.41 | 1,767,265 | +0.16(+0.38%) |
Feb 09, 2024 | 42.33 | 42.53 | 41.98 | 42.25 | 1,717,138 | -0.32(-0.75%) |
Feb 08, 2024 | 41.39 | 42.76 | 41.17 | 42.57 | 4,226,678 | +3.18(+8.08%) |
Feb 07, 2024 | 39.71 | 39.77 | 39.24 | 39.39 | 3,101,811 | +1.53(+4.04%) |
Feb 06, 2024 | 38.18 | 38.55 | 37.79 | 37.86 | 2,286,584 | -0.29(-0.75%) |
Feb 05, 2024 | 38.15 | 38.43 | 37.99 | 38.14 | 1,965,320 | -0.17(-0.44%) |
Feb 02, 2024 | 38.72 | 38.89 | 38.23 | 38.31 | 3,034,686 | -0.39(-1.02%) |
Feb 01, 2024 | 39.46 | 39.60 | 38.59 | 38.70 | 2,714,903 | -1.02(-2.56%) |
Jan 31, 2024 | 40.36 | 40.54 | 39.40 | 39.72 | 2,519,612 | -1.11(-2.73%) |
Jan 30, 2024 | 41.18 | 41.31 | 40.76 | 40.84 | 2,049,528 | -0.41(-1.00%) |
Jan 29, 2024 | 41.21 | 41.38 | 40.93 | 41.25 | 2,553,837 | -0.57(-1.37%) |
Jan 26, 2024 | 42.54 | 42.67 | 41.68 | 41.82 | 1,801,398 | -0.04(-0.09%) |
Jan 25, 2024 | 41.59 | 42.07 | 41.39 | 41.86 | 3,006,012 | +1.61(+4.00%) |
Jan 24, 2024 | 40.31 | 40.49 | 40.09 | 40.25 | 1,698,107 | +0.37(+0.92%) |
Jan 23, 2024 | 39.81 | 40.00 | 39.69 | 39.89 | 1,955,727 | +0.46(+1.18%) |
Jan 22, 2024 | 39.48 | 39.51 | 39.20 | 39.42 | 2,143,134 | -0.03(-0.08%) |
Jan 19, 2024 | 39.94 | 39.94 | 39.41 | 39.45 | 2,010,775 | -0.49(-1.23%) |
Jan 18, 2024 | 39.87 | 40.16 | 39.67 | 39.95 | 3,258,289 | +0.00(+0.00%) |
Jan 17, 2024 | 40.40 | 40.49 | 39.94 | 39.95 | 1,838,745 | -0.74(-1.82%) |
Jan 16, 2024 | 40.74 | 40.94 | 40.41 | 40.69 | 1,666,615 | -0.44(-1.08%) |
Jan 12, 2024 | 41.23 | 41.43 | 40.93 | 41.13 | 1,603,466 | +0.15(+0.36%) |
Jan 11, 2024 | 41.10 | 41.30 | 40.73 | 40.98 | 1,612,052 | -0.32(-0.76%) |
Jan 10, 2024 | 41.49 | 41.62 | 41.14 | 41.30 | 1,135,067 | -0.32(-0.76%) |
Jan 09, 2024 | 41.69 | 41.78 | 41.38 | 41.62 | 1,063,346 | -0.42(-1.01%) |
Jan 08, 2024 | 41.45 | 42.13 | 41.42 | 42.04 | 1,772,784 | +0.69(+1.67%) |
Jan 05, 2024 | 40.85 | 41.70 | 40.67 | 41.35 | 3,175,101 | -0.25(-0.59%) |
Jan 04, 2024 | 41.16 | 41.66 | 41.16 | 41.60 | 2,436,758 | +0.54(+1.32%) |
Jan 03, 2024 | 40.80 | 41.43 | 40.78 | 41.05 | 2,160,061 | -0.17(-0.41%) |
Jan 02, 2024 | 40.96 | 41.26 | 40.72 | 41.22 | 3,599,903 | +0.26(+0.63%) |
Dec 29, 2023 | 41.34 | 41.57 | 40.77 | 40.96 | 1,894,217 | -0.59(-1.42%) |
Dec 28, 2023 | 41.93 | 42.06 | 41.43 | 41.56 | 1,267,144 | -0.62(-1.47%) |
Dec 27, 2023 | 41.56 | 42.19 | 41.54 | 42.18 | 2,318,460 | +0.61(+1.47%) |
Dec 26, 2023 | 41.07 | 41.64 | 41.07 | 41.57 | 1,102,732 | +0.37(+0.91%) |
Dec 22, 2023 | 41.33 | 41.61 | 41.03 | 41.19 | 2,309,229 | -0.16(-0.38%) |
Dec 21, 2023 | 42.54 | 42.90 | 41.18 | 41.35 | 4,837,604 | -1.00(-2.35%) |
Dec 20, 2023 | 42.54 | 42.92 | 42.30 | 42.35 | 3,002,210 | -0.36(-0.83%) |
Dec 19, 2023 | 42.66 | 43.00 | 42.39 | 42.70 | 2,940,075 | +0.46(+1.10%) |
Dec 18, 2023 | 42.53 | 42.63 | 42.11 | 42.24 | 2,616,138 | +0.27(+0.63%) |
Dec 15, 2023 | 42.50 | 42.72 | 41.60 | 41.97 | 5,566,876 | -0.60(-1.41%) |
Dec 14, 2023 | 42.47 | 42.89 | 42.21 | 42.57 | 2,972,285 | +1.38(+3.35%) |
Dec 13, 2023 | 40.13 | 41.51 | 40.03 | 41.19 | 2,741,312 | +1.02(+2.53%) |
Dec 12, 2023 | 40.50 | 40.68 | 40.04 | 40.17 | 2,612,860 | -0.61(-1.50%) |
Dec 11, 2023 | 40.80 | 41.12 | 40.54 | 40.79 | 2,638,283 | +0.18(+0.44%) |
Dec 08, 2023 | 40.43 | 40.83 | 40.43 | 40.61 | 2,220,291 | +0.19(+0.46%) |
Dec 07, 2023 | 40.68 | 40.92 | 39.92 | 40.42 | 3,172,584 | +0.22(+0.54%) |
Dec 06, 2023 | 40.26 | 40.52 | 40.01 | 40.20 | 3,458,844 | +0.30(+0.74%) |
Dec 05, 2023 | 40.47 | 40.57 | 39.91 | 39.91 | 2,692,277 | -1.09(-2.65%) |
Dec 04, 2023 | 40.94 | 41.18 | 40.74 | 40.99 | 3,685,329 | -0.18(-0.43%) |