Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 43.55 | 43.70 | 42.83 | 43.40 | 1,280,989 | +0.70(+1.65%) |
Feb 28, 2024 | 42.86 | 43.08 | 42.48 | 42.70 | 1,731,843 | -0.51(-1.17%) |
Feb 27, 2024 | 42.27 | 43.23 | 42.00 | 43.21 | 1,547,871 | +1.46(+3.49%) |
Feb 26, 2024 | 41.81 | 42.14 | 41.18 | 41.75 | 923,240 | -0.06(-0.14%) |
Feb 23, 2024 | 41.85 | 42.27 | 41.38 | 41.81 | 701,927 | +0.06(+0.14%) |
Feb 22, 2024 | 41.86 | 42.04 | 41.36 | 41.75 | 874,613 | +0.13(+0.31%) |
Feb 21, 2024 | 41.54 | 41.84 | 41.19 | 41.62 | 1,145,349 | -0.12(-0.28%) |
Feb 20, 2024 | 41.62 | 42.05 | 41.55 | 41.74 | 1,001,824 | -0.53(-1.24%) |
Feb 16, 2024 | 42.36 | 42.75 | 42.05 | 42.26 | 1,220,237 | -0.63(-1.48%) |
Feb 15, 2024 | 42.57 | 43.48 | 42.31 | 42.90 | 1,250,835 | +0.66(+1.57%) |
Feb 14, 2024 | 41.92 | 42.27 | 41.36 | 42.23 | 1,362,694 | +1.01(+2.45%) |
Feb 13, 2024 | 41.19 | 41.68 | 40.49 | 41.22 | 1,761,080 | -1.54(-3.59%) |
Feb 12, 2024 | 42.22 | 43.28 | 42.22 | 42.76 | 1,274,593 | +0.59(+1.41%) |
Feb 09, 2024 | 42.05 | 42.42 | 41.75 | 42.17 | 1,501,276 | +0.27(+0.64%) |
Feb 08, 2024 | 41.20 | 41.96 | 40.98 | 41.90 | 797,356 | +0.47(+1.12%) |
Feb 07, 2024 | 41.50 | 41.91 | 40.11 | 41.43 | 1,625,332 | +0.03(+0.07%) |
Feb 06, 2024 | 41.63 | 42.25 | 41.08 | 41.40 | 1,542,873 | -0.23(-0.55%) |
Feb 05, 2024 | 41.93 | 42.15 | 41.11 | 41.63 | 1,766,460 | -0.87(-2.05%) |
Feb 02, 2024 | 41.09 | 42.92 | 40.96 | 42.50 | 1,599,120 | +0.47(+1.11%) |
Feb 01, 2024 | 44.56 | 44.81 | 41.30 | 42.04 | 3,466,630 | -2.67(-5.96%) |
Jan 31, 2024 | 46.08 | 46.55 | 44.53 | 44.70 | 3,040,633 | -3.57(-7.39%) |
Jan 30, 2024 | 48.55 | 49.08 | 48.21 | 48.27 | 1,030,455 | -0.34(-0.69%) |
Jan 29, 2024 | 48.37 | 48.64 | 47.89 | 48.61 | 676,635 | +0.30(+0.62%) |
Jan 26, 2024 | 48.42 | 48.96 | 47.88 | 48.31 | 711,564 | +0.25(+0.52%) |
Jan 25, 2024 | 48.78 | 48.86 | 47.36 | 48.06 | 1,017,453 | -0.22(-0.45%) |
Jan 24, 2024 | 48.70 | 48.92 | 47.99 | 48.28 | 1,446,345 | -0.10(-0.20%) |
Jan 23, 2024 | 49.19 | 49.49 | 48.30 | 48.38 | 2,193,103 | -0.48(-0.97%) |
Jan 22, 2024 | 47.96 | 48.97 | 47.60 | 48.85 | 1,480,761 | +1.44(+3.03%) |
Jan 19, 2024 | 46.35 | 47.44 | 45.30 | 47.42 | 1,714,653 | +2.01(+4.43%) |
Jan 18, 2024 | 45.44 | 45.66 | 44.87 | 45.41 | 1,750,091 | +0.32(+0.70%) |
Jan 17, 2024 | 44.65 | 45.23 | 44.38 | 45.09 | 1,028,211 | -0.35(-0.76%) |
Jan 16, 2024 | 45.62 | 45.99 | 45.23 | 45.44 | 1,295,136 | -0.98(-2.11%) |
Jan 12, 2024 | 46.93 | 47.19 | 45.69 | 46.42 | 746,654 | -0.15(-0.32%) |
Jan 11, 2024 | 47.37 | 47.58 | 45.92 | 46.56 | 1,097,252 | -0.96(-2.03%) |
Jan 10, 2024 | 47.74 | 47.95 | 47.20 | 47.53 | 671,081 | -0.22(-0.45%) |
Jan 09, 2024 | 47.52 | 48.04 | 47.20 | 47.74 | 640,248 | -0.51(-1.06%) |
Jan 08, 2024 | 47.52 | 48.26 | 47.45 | 48.26 | 522,875 | +0.35(+0.74%) |
Jan 05, 2024 | 47.47 | 48.48 | 47.37 | 47.90 | 1,068,487 | +0.03(+0.06%) |
Jan 04, 2024 | 47.38 | 48.15 | 47.38 | 47.87 | 979,794 | +0.48(+1.02%) |
Jan 03, 2024 | 48.52 | 48.52 | 47.20 | 47.39 | 837,719 | -1.51(-3.10%) |
Jan 02, 2024 | 48.49 | 49.88 | 48.42 | 48.90 | 1,067,331 | -0.08(-0.16%) |
Dec 29, 2023 | 49.72 | 49.80 | 48.95 | 48.98 | 633,669 | -0.82(-1.64%) |
Dec 28, 2023 | 49.40 | 50.02 | 49.24 | 49.80 | 679,753 | -0.02(-0.04%) |
Dec 27, 2023 | 50.02 | 50.15 | 49.49 | 49.82 | 669,210 | -0.11(-0.22%) |
Dec 26, 2023 | 49.66 | 50.29 | 49.20 | 49.93 | 375,483 | +0.56(+1.13%) |
Dec 22, 2023 | 49.85 | 50.07 | 49.15 | 49.37 | 527,468 | +0.05(+0.10%) |
Dec 21, 2023 | 49.62 | 49.64 | 48.80 | 49.32 | 548,505 | +0.31(+0.64%) |
Dec 20, 2023 | 49.79 | 50.48 | 48.99 | 49.00 | 1,103,314 | -0.86(-1.72%) |
Dec 19, 2023 | 48.95 | 50.21 | 48.67 | 49.86 | 1,148,990 | +1.12(+2.30%) |
Dec 18, 2023 | 49.75 | 49.75 | 48.65 | 48.74 | 1,106,358 | -0.49(-1.00%) |
Dec 15, 2023 | 50.52 | 50.67 | 48.91 | 49.23 | 4,180,466 | -1.50(-2.96%) |
Dec 14, 2023 | 48.52 | 51.47 | 48.52 | 50.73 | 3,713,345 | +3.64(+7.72%) |
Dec 13, 2023 | 44.25 | 47.24 | 43.63 | 47.10 | 1,856,841 | +2.88(+6.51%) |
Dec 12, 2023 | 44.31 | 44.40 | 43.98 | 44.22 | 721,802 | -0.19(-0.42%) |
Dec 11, 2023 | 44.01 | 44.53 | 43.73 | 44.40 | 790,403 | +0.10(+0.22%) |
Dec 08, 2023 | 44.41 | 44.99 | 44.04 | 44.30 | 902,173 | -0.01(-0.02%) |
Dec 07, 2023 | 43.50 | 44.42 | 43.22 | 44.31 | 852,211 | +1.06(+2.45%) |
Dec 06, 2023 | 44.28 | 45.00 | 43.19 | 43.25 | 1,018,896 | -0.50(-1.15%) |
Dec 05, 2023 | 44.48 | 44.48 | 43.70 | 43.75 | 1,010,427 | -0.83(-1.85%) |
Dec 04, 2023 | 42.84 | 44.76 | 42.84 | 44.58 | 1,497,332 | +1.23(+2.83%) |