Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 52.70 | 52.88 | 51.88 | 51.99 | 3,394,451 | -0.48(-0.91%) |
Feb 28, 2024 | 52.54 | 52.69 | 52.03 | 52.47 | 1,565,497 | -0.16(-0.30%) |
Feb 27, 2024 | 52.33 | 52.85 | 52.25 | 52.62 | 1,843,821 | +0.49(+0.93%) |
Feb 26, 2024 | 51.67 | 52.29 | 51.48 | 52.14 | 1,813,887 | +0.26(+0.50%) |
Feb 23, 2024 | 51.85 | 52.16 | 51.24 | 51.88 | 2,044,739 | +0.32(+0.62%) |
Feb 22, 2024 | 51.35 | 52.09 | 50.61 | 51.56 | 2,050,449 | +1.53(+3.06%) |
Feb 21, 2024 | 49.65 | 50.14 | 49.28 | 50.03 | 2,305,193 | +0.46(+0.92%) |
Feb 20, 2024 | 49.14 | 49.69 | 48.99 | 49.57 | 2,035,709 | -0.18(-0.36%) |
Feb 16, 2024 | 48.58 | 50.05 | 48.36 | 49.75 | 4,216,835 | +0.86(+1.77%) |
Feb 15, 2024 | 48.78 | 49.05 | 48.57 | 48.89 | 2,394,897 | +0.32(+0.66%) |
Feb 14, 2024 | 47.96 | 48.70 | 47.89 | 48.57 | 2,058,562 | +0.76(+1.58%) |
Feb 13, 2024 | 48.11 | 48.13 | 47.38 | 47.81 | 3,390,280 | -1.07(-2.20%) |
Feb 12, 2024 | 47.77 | 48.95 | 47.69 | 48.89 | 1,422,191 | +1.22(+2.57%) |
Feb 09, 2024 | 47.37 | 47.84 | 47.16 | 47.66 | 971,076 | +0.40(+0.84%) |
Feb 08, 2024 | 47.02 | 47.34 | 46.85 | 47.27 | 1,205,859 | -0.03(-0.06%) |
Feb 07, 2024 | 47.02 | 47.43 | 46.75 | 47.30 | 2,224,350 | +0.45(+0.96%) |
Feb 06, 2024 | 46.11 | 46.87 | 45.76 | 46.85 | 1,472,611 | +0.79(+1.71%) |
Feb 05, 2024 | 46.31 | 46.35 | 45.72 | 46.06 | 1,434,034 | -0.96(-2.05%) |
Feb 02, 2024 | 47.19 | 47.42 | 46.49 | 47.03 | 1,255,832 | -0.44(-0.92%) |
Feb 01, 2024 | 46.65 | 47.48 | 46.27 | 47.46 | 1,575,994 | +1.06(+2.29%) |
Jan 31, 2024 | 47.28 | 47.41 | 46.30 | 46.40 | 1,720,086 | -0.86(-1.81%) |
Jan 30, 2024 | 47.20 | 47.60 | 46.81 | 47.26 | 1,687,983 | -0.16(-0.34%) |
Jan 29, 2024 | 47.26 | 47.43 | 46.61 | 47.41 | 2,079,893 | +0.04(+0.08%) |
Jan 26, 2024 | 47.48 | 47.55 | 47.21 | 47.37 | 1,129,627 | +0.14(+0.29%) |
Jan 25, 2024 | 47.58 | 47.68 | 46.89 | 47.24 | 1,484,828 | +0.05(+0.11%) |
Jan 24, 2024 | 48.09 | 48.19 | 47.06 | 47.19 | 1,277,534 | -0.46(-0.96%) |
Jan 23, 2024 | 48.18 | 48.50 | 47.01 | 47.64 | 1,953,809 | -0.37(-0.77%) |
Jan 22, 2024 | 47.30 | 48.13 | 47.17 | 48.01 | 1,276,288 | +0.90(+1.92%) |
Jan 19, 2024 | 47.08 | 47.37 | 46.62 | 47.11 | 1,175,540 | +0.10(+0.21%) |
Jan 18, 2024 | 46.87 | 47.10 | 46.49 | 47.01 | 1,152,025 | +0.23(+0.49%) |
Jan 17, 2024 | 46.73 | 47.18 | 46.58 | 46.78 | 1,787,244 | -0.37(-0.78%) |
Jan 16, 2024 | 46.48 | 47.19 | 46.13 | 47.15 | 1,661,357 | +0.38(+0.81%) |
Jan 12, 2024 | 47.22 | 47.57 | 46.63 | 46.77 | 1,094,309 | -0.01(-0.03%) |
Jan 11, 2024 | 46.68 | 46.95 | 46.14 | 46.78 | 1,362,221 | +0.03(+0.07%) |
Jan 10, 2024 | 46.60 | 46.78 | 46.40 | 46.75 | 1,060,877 | +0.16(+0.34%) |
Jan 09, 2024 | 46.94 | 47.27 | 46.44 | 46.59 | 1,349,189 | -0.78(-1.64%) |
Jan 08, 2024 | 46.83 | 47.47 | 46.56 | 47.36 | 1,853,813 | +0.52(+1.10%) |
Jan 05, 2024 | 46.11 | 47.02 | 46.02 | 46.85 | 2,193,039 | +0.57(+1.22%) |
Jan 04, 2024 | 46.38 | 46.48 | 45.98 | 46.28 | 1,524,314 | -0.08(-0.17%) |
Jan 03, 2024 | 46.91 | 47.03 | 46.24 | 46.36 | 2,564,665 | -0.65(-1.37%) |
Jan 02, 2024 | 47.47 | 47.94 | 46.88 | 47.01 | 1,510,784 | -0.51(-1.07%) |
Dec 29, 2023 | 47.67 | 47.83 | 47.38 | 47.51 | 1,530,879 | -0.10(-0.21%) |
Dec 28, 2023 | 47.80 | 47.96 | 47.33 | 47.61 | 777,006 | -0.18(-0.37%) |
Dec 27, 2023 | 47.62 | 47.81 | 47.41 | 47.79 | 1,167,355 | +0.15(+0.31%) |
Dec 26, 2023 | 47.66 | 47.70 | 47.38 | 47.64 | 992,358 | +0.12(+0.25%) |
Dec 22, 2023 | 47.32 | 47.85 | 47.17 | 47.52 | 1,043,801 | +0.37(+0.78%) |
Dec 21, 2023 | 47.44 | 47.71 | 46.71 | 47.16 | 1,610,331 | -0.02(-0.04%) |
Dec 20, 2023 | 47.42 | 47.94 | 47.17 | 47.18 | 2,484,452 | -0.30(-0.63%) |
Dec 19, 2023 | 46.97 | 47.68 | 46.70 | 47.47 | 2,108,731 | +0.64(+1.36%) |
Dec 18, 2023 | 46.36 | 46.90 | 46.04 | 46.84 | 2,333,115 | +0.51(+1.09%) |
Dec 15, 2023 | 46.52 | 46.54 | 45.81 | 46.33 | 4,835,512 | -0.04(-0.09%) |
Dec 14, 2023 | 46.29 | 47.34 | 46.18 | 46.37 | 2,223,490 | +0.63(+1.37%) |
Dec 13, 2023 | 45.14 | 45.76 | 44.71 | 45.74 | 3,233,594 | +0.55(+1.21%) |
Dec 12, 2023 | 45.49 | 45.52 | 45.05 | 45.20 | 1,022,706 | -0.28(-0.61%) |
Dec 11, 2023 | 45.14 | 45.81 | 45.14 | 45.48 | 1,434,464 | +0.34(+0.75%) |
Dec 08, 2023 | 44.82 | 45.49 | 44.82 | 45.14 | 1,646,658 | +0.20(+0.44%) |
Dec 07, 2023 | 45.06 | 45.26 | 44.51 | 44.94 | 1,161,441 | -0.12(-0.26%) |
Dec 06, 2023 | 44.76 | 45.48 | 44.71 | 45.06 | 1,767,416 | +0.68(+1.52%) |
Dec 05, 2023 | 45.04 | 45.11 | 44.30 | 44.38 | 1,381,128 | -1.06(-2.34%) |
Dec 04, 2023 | 45.04 | 45.97 | 45.04 | 45.45 | 1,405,007 | +0.22(+0.48%) |