Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 53.74 | 54.79 | 53.43 | 54.52 | 5,979,462 | +0.90(+1.68%) |
Feb 28, 2024 | 52.95 | 53.91 | 52.80 | 53.62 | 3,621,828 | +0.22(+0.41%) |
Feb 27, 2024 | 54.26 | 54.31 | 53.13 | 53.40 | 3,463,012 | -0.53(-0.98%) |
Feb 26, 2024 | 54.75 | 54.91 | 53.82 | 53.93 | 3,007,143 | -0.82(-1.50%) |
Feb 23, 2024 | 53.79 | 55.01 | 53.71 | 54.75 | 3,320,851 | +1.10(+2.05%) |
Feb 22, 2024 | 54.31 | 54.38 | 53.55 | 53.65 | 2,512,809 | +0.16(+0.30%) |
Feb 21, 2024 | 52.93 | 53.71 | 52.63 | 53.49 | 4,060,918 | +0.43(+0.81%) |
Feb 20, 2024 | 55.00 | 55.05 | 52.62 | 53.06 | 5,232,204 | -2.19(-3.96%) |
Feb 16, 2024 | 54.90 | 55.66 | 54.68 | 55.25 | 4,400,525 | +0.28(+0.51%) |
Feb 15, 2024 | 54.48 | 55.14 | 54.34 | 54.97 | 3,753,047 | +0.49(+0.90%) |
Feb 14, 2024 | 54.05 | 54.79 | 54.00 | 54.48 | 4,442,154 | +0.62(+1.15%) |
Feb 13, 2024 | 53.62 | 54.34 | 53.25 | 53.86 | 4,480,543 | -0.60(-1.10%) |
Feb 12, 2024 | 53.44 | 54.49 | 53.44 | 54.46 | 4,271,654 | +0.84(+1.57%) |
Feb 09, 2024 | 53.79 | 53.85 | 53.09 | 53.62 | 3,364,890 | +0.01(+0.02%) |
Feb 08, 2024 | 53.50 | 54.30 | 53.30 | 53.61 | 6,140,575 | +0.86(+1.63%) |
Feb 07, 2024 | 52.40 | 53.39 | 52.27 | 52.75 | 6,730,197 | +0.58(+1.11%) |
Feb 06, 2024 | 51.44 | 52.37 | 51.23 | 52.17 | 5,013,903 | +1.06(+2.07%) |
Feb 05, 2024 | 49.99 | 51.38 | 49.82 | 51.11 | 5,923,463 | +0.83(+1.65%) |
Feb 02, 2024 | 50.19 | 50.59 | 49.65 | 50.28 | 3,897,420 | -0.37(-0.73%) |
Feb 01, 2024 | 49.74 | 51.02 | 49.65 | 50.65 | 5,750,873 | +1.92(+3.95%) |
Jan 31, 2024 | 49.16 | 49.62 | 48.72 | 48.73 | 3,632,612 | -0.59(-1.19%) |
Jan 30, 2024 | 49.66 | 49.76 | 49.16 | 49.31 | 4,948,543 | -0.89(-1.77%) |
Jan 29, 2024 | 49.68 | 50.43 | 49.21 | 50.20 | 4,114,571 | +0.37(+0.74%) |
Jan 26, 2024 | 50.02 | 50.08 | 49.10 | 49.83 | 4,829,728 | -0.12(-0.24%) |
Jan 25, 2024 | 51.35 | 51.35 | 48.94 | 49.95 | 9,298,900 | +0.51(+1.03%) |
Jan 24, 2024 | 49.80 | 50.39 | 49.42 | 49.44 | 9,480,209 | +0.62(+1.26%) |
Jan 23, 2024 | 48.32 | 48.90 | 48.31 | 48.83 | 5,418,143 | +1.09(+2.27%) |
Jan 22, 2024 | 48.48 | 48.67 | 47.46 | 47.74 | 7,199,100 | -0.92(-1.88%) |
Jan 19, 2024 | 49.21 | 49.23 | 48.23 | 48.66 | 7,669,915 | -0.67(-1.35%) |
Jan 18, 2024 | 48.42 | 49.49 | 48.33 | 49.32 | 4,235,838 | +1.28(+2.67%) |
Jan 17, 2024 | 48.23 | 48.23 | 47.35 | 48.04 | 5,653,693 | -0.81(-1.65%) |
Jan 16, 2024 | 48.81 | 49.10 | 48.56 | 48.85 | 3,722,969 | -0.57(-1.15%) |
Jan 12, 2024 | 49.64 | 50.03 | 49.24 | 49.41 | 3,756,320 | -0.14(-0.28%) |
Jan 11, 2024 | 49.16 | 49.72 | 48.39 | 49.55 | 4,649,409 | +0.46(+0.93%) |
Jan 10, 2024 | 49.68 | 49.92 | 48.94 | 49.09 | 3,430,260 | -0.72(-1.44%) |
Jan 09, 2024 | 50.88 | 51.07 | 49.68 | 49.81 | 4,423,427 | -1.76(-3.42%) |
Jan 08, 2024 | 50.18 | 51.60 | 50.01 | 51.57 | 3,903,084 | +0.97(+1.91%) |
Jan 05, 2024 | 50.08 | 50.92 | 49.74 | 50.61 | 2,958,238 | +0.56(+1.11%) |
Jan 04, 2024 | 50.32 | 50.57 | 49.78 | 50.05 | 3,759,633 | -0.42(-0.83%) |
Jan 03, 2024 | 50.49 | 51.09 | 50.07 | 50.47 | 5,128,457 | -0.66(-1.29%) |
Jan 02, 2024 | 48.72 | 51.24 | 48.69 | 51.13 | 7,531,856 | +2.11(+4.31%) |
Dec 29, 2023 | 48.81 | 49.21 | 48.78 | 49.02 | 3,249,564 | +0.12(+0.24%) |
Dec 28, 2023 | 48.39 | 49.27 | 48.39 | 48.90 | 4,089,712 | +0.55(+1.13%) |
Dec 27, 2023 | 49.05 | 49.05 | 47.76 | 48.35 | 3,253,937 | -0.50(-1.02%) |
Dec 26, 2023 | 48.81 | 49.09 | 48.71 | 48.85 | 2,927,290 | +0.12(+0.25%) |
Dec 22, 2023 | 48.56 | 48.78 | 48.11 | 48.73 | 3,743,499 | +0.13(+0.27%) |
Dec 21, 2023 | 48.10 | 48.61 | 47.72 | 48.60 | 3,409,552 | +1.24(+2.61%) |
Dec 20, 2023 | 48.92 | 49.02 | 47.34 | 47.36 | 4,408,632 | -1.70(-3.47%) |
Dec 19, 2023 | 47.88 | 49.08 | 47.68 | 49.06 | 7,242,548 | +1.52(+3.21%) |
Dec 18, 2023 | 47.69 | 48.09 | 47.43 | 47.54 | 3,872,592 | -0.14(-0.29%) |
Dec 15, 2023 | 48.49 | 48.67 | 47.43 | 47.68 | 7,255,482 | -0.74(-1.52%) |
Dec 14, 2023 | 48.81 | 49.17 | 48.10 | 48.42 | 7,206,753 | -0.02(-0.04%) |
Dec 13, 2023 | 47.54 | 48.66 | 47.07 | 48.44 | 6,364,609 | +0.80(+1.67%) |
Dec 12, 2023 | 47.56 | 47.80 | 47.11 | 47.64 | 5,682,425 | +0.22(+0.46%) |
Dec 11, 2023 | 46.22 | 47.47 | 46.21 | 47.42 | 6,070,766 | +1.22(+2.63%) |
Dec 08, 2023 | 44.63 | 46.32 | 44.42 | 46.21 | 6,018,227 | +1.53(+3.43%) |
Dec 07, 2023 | 44.74 | 45.06 | 44.48 | 44.67 | 4,040,177 | +0.02(+0.04%) |
Dec 06, 2023 | 44.97 | 45.40 | 44.60 | 44.65 | 5,500,330 | -0.04(-0.09%) |
Dec 05, 2023 | 45.08 | 45.28 | 44.50 | 44.69 | 5,173,369 | -0.76(-1.67%) |
Dec 04, 2023 | 46.61 | 46.70 | 45.25 | 45.45 | 5,354,355 | -1.17(-2.50%) |