Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 47.00 | 47.23 | 45.73 | 46.34 | 1,400,511 | -0.43(-0.92%) |
Feb 28, 2024 | 46.59 | 47.43 | 46.38 | 46.77 | 801,543 | +0.06(+0.13%) |
Feb 27, 2024 | 46.20 | 47.30 | 46.04 | 46.71 | 1,195,396 | +0.51(+1.10%) |
Feb 26, 2024 | 46.28 | 46.99 | 46.03 | 46.20 | 780,411 | -0.10(-0.22%) |
Feb 23, 2024 | 45.39 | 46.63 | 45.31 | 46.30 | 651,653 | +0.69(+1.51%) |
Feb 22, 2024 | 45.18 | 46.51 | 44.68 | 45.61 | 979,846 | +0.79(+1.76%) |
Feb 21, 2024 | 45.23 | 46.02 | 44.52 | 44.82 | 908,635 | -0.41(-0.91%) |
Feb 20, 2024 | 44.38 | 45.33 | 44.28 | 45.23 | 1,100,424 | +0.35(+0.78%) |
Feb 16, 2024 | 44.85 | 46.08 | 44.15 | 44.88 | 1,408,146 | +0.23(+0.52%) |
Feb 15, 2024 | 44.42 | 45.40 | 44.20 | 44.65 | 1,049,995 | +0.67(+1.52%) |
Feb 14, 2024 | 44.74 | 44.77 | 42.99 | 43.98 | 1,303,856 | -0.34(-0.77%) |
Feb 13, 2024 | 44.22 | 44.84 | 43.07 | 44.32 | 1,105,773 | -1.49(-3.25%) |
Feb 12, 2024 | 44.30 | 46.12 | 43.88 | 45.81 | 1,179,730 | +1.51(+3.41%) |
Feb 09, 2024 | 44.77 | 45.03 | 44.23 | 44.30 | 934,533 | -0.74(-1.64%) |
Feb 08, 2024 | 44.56 | 45.06 | 43.81 | 45.04 | 944,099 | +0.87(+1.97%) |
Feb 07, 2024 | 44.62 | 44.74 | 43.87 | 44.17 | 1,083,356 | -0.38(-0.85%) |
Feb 06, 2024 | 44.04 | 44.86 | 43.73 | 44.55 | 1,111,822 | +0.39(+0.88%) |
Feb 05, 2024 | 44.63 | 45.22 | 43.91 | 44.16 | 1,323,499 | -1.11(-2.45%) |
Feb 02, 2024 | 45.82 | 45.85 | 44.12 | 45.27 | 1,563,264 | -0.76(-1.65%) |
Feb 01, 2024 | 43.33 | 46.11 | 43.33 | 46.03 | 2,565,478 | +3.24(+7.57%) |
Jan 31, 2024 | 40.59 | 44.35 | 40.50 | 42.79 | 5,065,031 | +2.10(+5.16%) |
Jan 30, 2024 | 40.47 | 40.93 | 40.12 | 40.69 | 1,833,778 | +0.01(+0.02%) |
Jan 29, 2024 | 39.57 | 40.73 | 39.39 | 40.68 | 1,795,484 | +1.27(+3.22%) |
Jan 26, 2024 | 39.94 | 40.15 | 39.17 | 39.41 | 1,396,029 | -0.46(-1.15%) |
Jan 25, 2024 | 39.85 | 39.85 | 39.11 | 39.87 | 862,505 | +0.71(+1.81%) |
Jan 24, 2024 | 40.14 | 40.33 | 38.96 | 39.16 | 795,483 | -0.53(-1.34%) |
Jan 23, 2024 | 40.42 | 40.65 | 39.47 | 39.69 | 1,218,693 | -0.31(-0.78%) |
Jan 22, 2024 | 39.36 | 40.89 | 39.28 | 40.00 | 1,565,740 | +1.11(+2.85%) |
Jan 19, 2024 | 39.47 | 39.67 | 38.59 | 38.89 | 1,232,983 | -0.43(-1.09%) |
Jan 18, 2024 | 38.66 | 39.41 | 38.13 | 39.32 | 1,054,957 | +0.86(+2.24%) |
Jan 17, 2024 | 37.68 | 38.57 | 37.53 | 38.46 | 1,522,628 | +0.15(+0.39%) |
Jan 16, 2024 | 37.92 | 38.36 | 37.25 | 38.31 | 1,092,563 | +0.11(+0.29%) |
Jan 12, 2024 | 39.57 | 39.57 | 38.08 | 38.20 | 984,266 | -1.19(-3.02%) |
Jan 11, 2024 | 41.29 | 41.29 | 38.90 | 39.39 | 1,246,885 | -1.93(-4.67%) |
Jan 10, 2024 | 41.06 | 41.58 | 40.60 | 41.32 | 668,782 | +0.25(+0.61%) |
Jan 09, 2024 | 40.58 | 41.31 | 40.27 | 41.07 | 800,465 | -0.21(-0.51%) |
Jan 08, 2024 | 39.94 | 41.49 | 39.55 | 41.28 | 1,490,246 | +1.48(+3.72%) |
Jan 05, 2024 | 40.58 | 41.44 | 39.54 | 39.80 | 1,208,557 | -1.05(-2.57%) |
Jan 04, 2024 | 41.37 | 41.60 | 40.66 | 40.85 | 919,648 | -0.20(-0.49%) |
Jan 03, 2024 | 41.23 | 41.90 | 40.70 | 41.05 | 1,427,083 | -1.02(-2.42%) |
Jan 02, 2024 | 42.88 | 43.67 | 42.00 | 42.07 | 1,262,662 | -1.11(-2.57%) |
Dec 29, 2023 | 43.69 | 43.77 | 42.84 | 43.18 | 812,474 | -0.68(-1.55%) |
Dec 28, 2023 | 44.45 | 44.53 | 43.71 | 43.86 | 619,474 | -0.71(-1.59%) |
Dec 27, 2023 | 44.00 | 44.97 | 43.91 | 44.57 | 1,114,590 | +0.25(+0.56%) |
Dec 26, 2023 | 42.86 | 44.44 | 42.60 | 44.32 | 755,488 | +1.48(+3.45%) |
Dec 22, 2023 | 42.53 | 42.93 | 42.21 | 42.84 | 699,814 | +0.11(+0.26%) |
Dec 21, 2023 | 41.97 | 42.92 | 41.89 | 42.73 | 1,142,467 | +1.39(+3.36%) |
Dec 20, 2023 | 41.63 | 42.10 | 41.16 | 41.34 | 890,997 | -0.36(-0.86%) |
Dec 19, 2023 | 41.63 | 42.01 | 41.39 | 41.70 | 923,403 | +0.63(+1.53%) |
Dec 18, 2023 | 41.04 | 41.56 | 40.34 | 41.07 | 874,451 | +0.25(+0.61%) |
Dec 15, 2023 | 42.18 | 42.39 | 40.65 | 40.82 | 2,311,877 | -1.53(-3.61%) |
Dec 14, 2023 | 41.89 | 42.52 | 41.71 | 42.35 | 1,375,944 | +0.75(+1.80%) |
Dec 13, 2023 | 41.14 | 41.67 | 40.21 | 41.60 | 977,121 | +0.48(+1.17%) |
Dec 12, 2023 | 41.15 | 41.77 | 40.97 | 41.12 | 1,212,025 | -0.04(-0.10%) |
Dec 11, 2023 | 40.00 | 41.53 | 39.82 | 41.16 | 1,570,616 | +1.39(+3.50%) |
Dec 08, 2023 | 39.55 | 40.00 | 39.14 | 39.77 | 885,861 | +0.13(+0.33%) |
Dec 07, 2023 | 39.21 | 39.72 | 38.77 | 39.64 | 726,197 | +0.33(+0.84%) |
Dec 06, 2023 | 38.61 | 39.62 | 38.61 | 39.31 | 1,058,663 | +1.49(+3.94%) |
Dec 05, 2023 | 38.35 | 38.89 | 37.77 | 37.82 | 1,069,059 | -0.67(-1.74%) |
Dec 04, 2023 | 37.62 | 38.98 | 37.62 | 38.49 | 1,336,294 | +0.93(+2.48%) |