Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 42.85 | 43.00 | 41.98 | 42.29 | 5,408,260 | -0.19(-0.45%) |
Feb 28, 2024 | 42.43 | 43.02 | 42.13 | 42.48 | 3,048,429 | -0.16(-0.38%) |
Feb 27, 2024 | 43.24 | 43.24 | 42.53 | 42.64 | 2,008,637 | -0.33(-0.77%) |
Feb 26, 2024 | 43.71 | 44.09 | 42.95 | 42.97 | 2,084,984 | -1.19(-2.69%) |
Feb 23, 2024 | 44.10 | 44.54 | 43.80 | 44.16 | 1,892,362 | +0.07(+0.16%) |
Feb 22, 2024 | 44.11 | 44.28 | 43.60 | 44.09 | 1,676,087 | +0.01(+0.02%) |
Feb 21, 2024 | 43.05 | 44.17 | 42.78 | 44.08 | 2,499,258 | +1.04(+2.42%) |
Feb 20, 2024 | 43.50 | 44.05 | 42.69 | 43.04 | 3,189,895 | -0.72(-1.65%) |
Feb 16, 2024 | 43.73 | 44.45 | 43.51 | 43.76 | 2,899,664 | -0.45(-1.02%) |
Feb 15, 2024 | 43.30 | 44.50 | 43.03 | 44.21 | 5,721,656 | -1.40(-3.07%) |
Feb 14, 2024 | 44.68 | 46.15 | 44.68 | 45.61 | 6,006,458 | +1.14(+2.56%) |
Feb 13, 2024 | 44.22 | 44.48 | 43.60 | 44.47 | 2,580,417 | -0.81(-1.79%) |
Feb 12, 2024 | 45.59 | 45.80 | 45.15 | 45.28 | 1,865,471 | -0.25(-0.55%) |
Feb 09, 2024 | 45.36 | 45.68 | 44.99 | 45.53 | 1,706,128 | +0.01(+0.02%) |
Feb 08, 2024 | 44.93 | 45.84 | 44.93 | 45.52 | 1,920,762 | +0.43(+0.95%) |
Feb 07, 2024 | 45.26 | 45.50 | 44.70 | 45.09 | 3,256,359 | -0.01(-0.02%) |
Feb 06, 2024 | 44.66 | 45.56 | 44.65 | 45.10 | 2,256,959 | +0.31(+0.69%) |
Feb 05, 2024 | 45.67 | 45.67 | 44.73 | 44.79 | 2,117,217 | -1.57(-3.39%) |
Feb 02, 2024 | 46.49 | 46.73 | 45.58 | 46.36 | 1,827,917 | -0.87(-1.84%) |
Feb 01, 2024 | 46.24 | 47.23 | 46.04 | 47.23 | 2,326,281 | +0.84(+1.81%) |
Jan 31, 2024 | 47.40 | 47.44 | 46.38 | 46.39 | 2,715,355 | -0.61(-1.30%) |
Jan 30, 2024 | 48.09 | 48.09 | 46.97 | 47.00 | 2,105,313 | -1.09(-2.27%) |
Jan 29, 2024 | 47.35 | 48.12 | 47.15 | 48.09 | 1,762,917 | +0.69(+1.46%) |
Jan 26, 2024 | 47.63 | 47.86 | 47.30 | 47.40 | 1,488,467 | -0.04(-0.08%) |
Jan 25, 2024 | 48.24 | 48.49 | 47.10 | 47.44 | 1,599,049 | -0.11(-0.23%) |
Jan 24, 2024 | 48.32 | 48.32 | 47.21 | 47.55 | 1,865,492 | -0.13(-0.27%) |
Jan 23, 2024 | 48.55 | 48.91 | 47.43 | 47.68 | 1,072,218 | -0.76(-1.57%) |
Jan 22, 2024 | 48.31 | 48.77 | 48.07 | 48.44 | 1,915,397 | +0.39(+0.81%) |
Jan 19, 2024 | 47.90 | 47.90 | 47.25 | 48.05 | 1,509,270 | +0.45(+0.95%) |
Jan 18, 2024 | 47.95 | 48.51 | 47.49 | 47.60 | 1,663,594 | -0.42(-0.87%) |
Jan 17, 2024 | 48.75 | 49.43 | 47.08 | 48.02 | 2,492,724 | -1.33(-2.70%) |
Jan 16, 2024 | 49.44 | 49.99 | 49.26 | 49.35 | 2,353,882 | +0.24(+0.49%) |
Jan 12, 2024 | 48.42 | 49.15 | 48.10 | 49.11 | 1,681,717 | +1.19(+2.48%) |
Jan 11, 2024 | 48.97 | 49.29 | 47.73 | 47.92 | 2,421,372 | -0.73(-1.50%) |
Jan 10, 2024 | 48.26 | 48.92 | 47.79 | 48.65 | 2,446,756 | +0.42(+0.87%) |
Jan 09, 2024 | 48.68 | 48.68 | 47.90 | 48.23 | 2,065,076 | -0.48(-0.99%) |
Jan 08, 2024 | 48.43 | 48.90 | 48.37 | 48.71 | 2,904,626 | +0.03(+0.06%) |
Jan 05, 2024 | 48.97 | 49.66 | 48.37 | 48.68 | 2,681,538 | -0.58(-1.18%) |
Jan 04, 2024 | 49.65 | 50.03 | 49.12 | 49.26 | 2,490,120 | -0.39(-0.79%) |
Jan 03, 2024 | 50.13 | 50.23 | 49.56 | 49.65 | 1,586,958 | -0.92(-1.82%) |
Jan 02, 2024 | 49.94 | 50.60 | 49.40 | 50.57 | 1,931,345 | +0.73(+1.46%) |
Dec 29, 2023 | 50.10 | 50.43 | 49.83 | 49.84 | 1,748,277 | -0.66(-1.31%) |
Dec 28, 2023 | 50.14 | 50.53 | 49.88 | 50.50 | 1,306,775 | +0.20(+0.39%) |
Dec 27, 2023 | 50.13 | 50.37 | 49.92 | 50.30 | 2,121,925 | +0.27(+0.54%) |
Dec 26, 2023 | 49.52 | 50.15 | 49.46 | 50.03 | 1,333,161 | +0.57(+1.16%) |
Dec 22, 2023 | 49.06 | 49.77 | 49.06 | 49.46 | 1,743,480 | +0.50(+1.01%) |
Dec 21, 2023 | 48.47 | 49.11 | 48.07 | 48.96 | 2,472,235 | +0.98(+2.05%) |
Dec 20, 2023 | 49.25 | 49.66 | 47.94 | 47.98 | 2,632,008 | -1.35(-2.73%) |
Dec 19, 2023 | 48.99 | 49.64 | 48.91 | 49.33 | 2,867,765 | +0.55(+1.14%) |
Dec 18, 2023 | 49.25 | 49.38 | 48.48 | 48.78 | 2,314,704 | -0.14(-0.28%) |
Dec 15, 2023 | 50.07 | 50.21 | 48.61 | 48.91 | 4,433,730 | -1.17(-2.34%) |
Dec 14, 2023 | 49.04 | 50.29 | 49.01 | 50.08 | 3,995,821 | +2.11(+4.40%) |
Dec 13, 2023 | 46.35 | 48.02 | 45.94 | 47.97 | 3,215,496 | +1.66(+3.57%) |
Dec 12, 2023 | 46.39 | 46.46 | 45.99 | 46.32 | 1,340,388 | -0.19(-0.40%) |
Dec 11, 2023 | 46.12 | 46.55 | 45.77 | 46.51 | 2,006,933 | +0.20(+0.43%) |
Dec 08, 2023 | 45.61 | 46.44 | 45.61 | 46.31 | 1,972,115 | +0.50(+1.08%) |
Dec 07, 2023 | 45.76 | 46.00 | 45.49 | 45.81 | 1,353,138 | +0.16(+0.35%) |
Dec 06, 2023 | 46.91 | 46.99 | 45.47 | 45.65 | 1,817,266 | -0.87(-1.87%) |
Dec 05, 2023 | 46.68 | 46.68 | 46.22 | 46.53 | 2,285,560 | -0.24(-0.51%) |
Dec 04, 2023 | 46.08 | 46.82 | 45.98 | 46.76 | 2,735,091 | +0.42(+0.90%) |