Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 46.80 | 49.05 | 46.37 | 48.00 | 2,098,384 | +2.47(+5.41%) |
Feb 28, 2024 | 45.83 | 46.96 | 45.50 | 45.54 | 608,009 | -0.72(-1.56%) |
Feb 27, 2024 | 46.85 | 47.10 | 46.02 | 46.26 | 984,694 | +0.06(+0.13%) |
Feb 26, 2024 | 45.58 | 46.37 | 45.25 | 46.20 | 955,302 | +0.32(+0.69%) |
Feb 23, 2024 | 45.94 | 46.24 | 45.18 | 45.89 | 876,528 | -0.17(-0.36%) |
Feb 22, 2024 | 45.70 | 47.16 | 45.46 | 46.05 | 1,116,934 | +0.42(+0.93%) |
Feb 21, 2024 | 44.93 | 46.06 | 44.57 | 45.63 | 904,919 | +0.19(+0.41%) |
Feb 20, 2024 | 44.93 | 45.68 | 44.64 | 45.44 | 1,014,306 | -0.77(-1.66%) |
Feb 16, 2024 | 43.81 | 46.61 | 43.32 | 46.21 | 1,218,109 | +1.12(+2.49%) |
Feb 15, 2024 | 43.26 | 45.10 | 43.03 | 45.09 | 1,485,423 | +2.50(+5.87%) |
Feb 14, 2024 | 43.35 | 43.49 | 42.26 | 42.59 | 1,051,251 | +0.02(+0.05%) |
Feb 13, 2024 | 42.26 | 43.20 | 41.46 | 42.57 | 2,382,776 | -2.28(-5.07%) |
Feb 12, 2024 | 44.20 | 45.70 | 44.20 | 44.84 | 1,352,759 | +1.00(+2.29%) |
Feb 09, 2024 | 44.05 | 44.73 | 43.40 | 43.84 | 710,914 | -0.24(-0.54%) |
Feb 08, 2024 | 42.10 | 44.36 | 41.79 | 44.07 | 1,141,119 | +1.97(+4.68%) |
Feb 07, 2024 | 42.48 | 42.48 | 41.25 | 42.10 | 1,079,450 | -0.02(-0.05%) |
Feb 06, 2024 | 42.89 | 43.32 | 41.38 | 42.12 | 1,585,450 | -0.93(-2.15%) |
Feb 05, 2024 | 43.78 | 43.82 | 42.29 | 43.05 | 1,382,043 | -1.66(-3.72%) |
Feb 02, 2024 | 44.12 | 44.97 | 43.21 | 44.71 | 2,055,505 | -0.73(-1.60%) |
Feb 01, 2024 | 44.32 | 45.60 | 42.17 | 45.44 | 3,607,118 | +1.17(+2.65%) |
Jan 31, 2024 | 45.80 | 46.48 | 44.03 | 44.27 | 2,183,980 | -2.03(-4.38%) |
Jan 30, 2024 | 46.41 | 46.88 | 45.82 | 46.30 | 975,250 | -0.66(-1.41%) |
Jan 29, 2024 | 46.12 | 47.28 | 45.99 | 46.96 | 1,029,373 | +0.67(+1.44%) |
Jan 26, 2024 | 46.29 | 47.30 | 45.75 | 46.29 | 989,547 | +0.27(+0.60%) |
Jan 25, 2024 | 45.35 | 46.93 | 44.91 | 46.02 | 1,984,952 | +1.33(+2.98%) |
Jan 24, 2024 | 45.85 | 46.01 | 44.21 | 44.69 | 1,213,300 | -0.09(-0.20%) |
Jan 23, 2024 | 46.54 | 46.97 | 44.31 | 44.77 | 1,197,363 | -0.89(-1.95%) |
Jan 22, 2024 | 44.65 | 45.77 | 44.36 | 45.67 | 1,441,794 | +1.57(+3.55%) |
Jan 19, 2024 | 41.83 | 44.29 | 41.18 | 44.10 | 1,557,217 | +2.51(+6.03%) |
Jan 18, 2024 | 42.40 | 42.88 | 40.96 | 41.59 | 1,397,509 | -0.54(-1.28%) |
Jan 17, 2024 | 42.31 | 43.04 | 41.20 | 42.13 | 1,657,507 | -1.56(-3.57%) |
Jan 16, 2024 | 43.67 | 44.04 | 42.46 | 43.69 | 1,697,825 | -0.78(-1.76%) |
Jan 12, 2024 | 45.13 | 45.61 | 44.09 | 44.47 | 1,027,468 | +0.45(+1.02%) |
Jan 11, 2024 | 44.19 | 45.06 | 43.17 | 44.02 | 1,770,105 | -1.24(-2.75%) |
Jan 10, 2024 | 44.42 | 46.31 | 44.42 | 45.26 | 1,359,323 | +0.67(+1.49%) |
Jan 09, 2024 | 43.81 | 44.89 | 43.30 | 44.60 | 933,713 | -0.20(-0.44%) |
Jan 08, 2024 | 43.29 | 45.10 | 43.02 | 44.79 | 1,200,787 | +1.41(+3.25%) |
Jan 05, 2024 | 42.94 | 44.36 | 42.34 | 43.38 | 1,770,021 | -0.11(-0.25%) |
Jan 04, 2024 | 42.98 | 44.45 | 42.33 | 43.49 | 1,206,971 | +0.35(+0.82%) |
Jan 03, 2024 | 43.89 | 43.91 | 42.07 | 43.14 | 1,774,438 | -1.85(-4.12%) |
Jan 02, 2024 | 44.12 | 45.75 | 43.93 | 44.99 | 1,240,544 | +0.73(+1.66%) |
Dec 29, 2023 | 45.50 | 45.67 | 44.21 | 44.26 | 1,144,905 | -1.70(-3.71%) |
Dec 28, 2023 | 45.22 | 46.31 | 45.16 | 45.96 | 805,572 | +0.47(+1.03%) |
Dec 27, 2023 | 46.34 | 46.39 | 45.20 | 45.49 | 1,048,941 | -1.06(-2.28%) |
Dec 26, 2023 | 45.10 | 46.93 | 44.70 | 46.55 | 1,023,207 | +1.72(+3.83%) |
Dec 22, 2023 | 45.98 | 46.74 | 44.31 | 44.84 | 1,062,038 | -0.44(-0.97%) |
Dec 21, 2023 | 46.01 | 46.03 | 44.58 | 45.28 | 1,244,932 | +0.46(+1.02%) |
Dec 20, 2023 | 45.06 | 47.07 | 44.50 | 44.82 | 2,040,281 | +0.17(+0.37%) |
Dec 19, 2023 | 45.27 | 45.40 | 44.62 | 44.65 | 1,287,500 | +0.06(+0.13%) |
Dec 18, 2023 | 45.60 | 45.93 | 44.38 | 44.59 | 1,710,266 | -1.10(-2.41%) |
Dec 15, 2023 | 46.68 | 46.92 | 44.79 | 45.69 | 2,497,130 | -1.08(-2.31%) |
Dec 14, 2023 | 46.26 | 48.83 | 45.13 | 46.78 | 3,909,544 | +2.48(+5.59%) |
Dec 13, 2023 | 40.09 | 44.60 | 39.27 | 44.30 | 2,902,637 | +4.37(+10.93%) |
Dec 12, 2023 | 41.20 | 41.20 | 39.42 | 39.93 | 1,628,632 | -1.18(-2.87%) |
Dec 11, 2023 | 40.69 | 41.52 | 40.46 | 41.11 | 904,905 | -0.29(-0.71%) |
Dec 08, 2023 | 40.97 | 41.60 | 40.56 | 41.41 | 920,026 | -0.09(-0.21%) |
Dec 07, 2023 | 39.95 | 41.51 | 39.81 | 41.49 | 1,260,212 | +1.35(+3.37%) |
Dec 06, 2023 | 40.39 | 42.50 | 40.02 | 40.14 | 1,589,387 | +0.74(+1.88%) |
Dec 05, 2023 | 40.76 | 40.81 | 38.65 | 39.40 | 1,982,865 | -1.74(-4.24%) |
Dec 04, 2023 | 40.34 | 42.19 | 39.46 | 41.14 | 3,423,389 | +1.97(+5.02%) |