Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 45.42 | 45.96 | 45.23 | 45.29 | 4,401,719 | +0.26(+0.58%) |
Feb 28, 2024 | 44.65 | 45.28 | 44.62 | 45.03 | 1,319,778 | +0.36(+0.81%) |
Feb 27, 2024 | 44.10 | 44.76 | 43.93 | 44.67 | 2,139,981 | +0.95(+2.17%) |
Feb 26, 2024 | 44.06 | 44.10 | 43.47 | 43.72 | 3,326,252 | -0.19(-0.43%) |
Feb 23, 2024 | 44.08 | 44.17 | 43.71 | 43.91 | 917,147 | -0.03(-0.07%) |
Feb 22, 2024 | 43.96 | 44.13 | 43.84 | 43.94 | 1,312,389 | +0.19(+0.43%) |
Feb 21, 2024 | 43.84 | 44.13 | 43.52 | 43.75 | 1,378,407 | -0.03(-0.07%) |
Feb 20, 2024 | 43.73 | 44.26 | 43.59 | 43.78 | 1,682,691 | +0.07(+0.16%) |
Feb 16, 2024 | 43.48 | 43.86 | 43.35 | 43.71 | 1,652,119 | +0.40(+0.92%) |
Feb 15, 2024 | 42.82 | 43.35 | 42.62 | 43.31 | 1,586,383 | +0.69(+1.62%) |
Feb 14, 2024 | 42.44 | 42.72 | 41.99 | 42.62 | 1,588,926 | +0.33(+0.78%) |
Feb 13, 2024 | 42.47 | 42.60 | 41.83 | 42.29 | 2,845,172 | -0.37(-0.87%) |
Feb 12, 2024 | 42.72 | 42.99 | 42.61 | 42.66 | 1,756,913 | +0.16(+0.38%) |
Feb 09, 2024 | 42.58 | 42.78 | 42.23 | 42.50 | 1,707,080 | -0.32(-0.75%) |
Feb 08, 2024 | 41.63 | 43.01 | 41.41 | 42.82 | 4,201,919 | +3.20(+8.08%) |
Feb 07, 2024 | 39.95 | 40.00 | 39.47 | 39.62 | 3,083,641 | +1.54(+4.04%) |
Feb 06, 2024 | 38.41 | 38.77 | 38.01 | 38.08 | 2,273,189 | -0.29(-0.75%) |
Feb 05, 2024 | 38.38 | 38.65 | 38.22 | 38.37 | 1,953,808 | -0.17(-0.44%) |
Feb 02, 2024 | 38.95 | 39.12 | 38.46 | 38.54 | 3,016,909 | -0.40(-1.02%) |
Feb 01, 2024 | 39.70 | 39.84 | 38.81 | 38.93 | 2,699,000 | -1.02(-2.56%) |
Jan 31, 2024 | 40.60 | 40.78 | 39.63 | 39.95 | 2,504,853 | -1.12(-2.73%) |
Jan 30, 2024 | 41.42 | 41.55 | 41.00 | 41.08 | 2,037,522 | -0.42(-1.00%) |
Jan 29, 2024 | 41.45 | 41.62 | 41.18 | 41.49 | 2,538,877 | -0.58(-1.37%) |
Jan 26, 2024 | 42.79 | 42.92 | 41.92 | 42.07 | 1,790,846 | -0.04(-0.09%) |
Jan 25, 2024 | 41.83 | 42.32 | 41.63 | 42.11 | 2,988,403 | +1.62(+4.00%) |
Jan 24, 2024 | 40.55 | 40.73 | 40.33 | 40.49 | 1,688,160 | +0.37(+0.92%) |
Jan 23, 2024 | 40.04 | 40.23 | 39.93 | 40.12 | 1,944,271 | +0.47(+1.18%) |
Jan 22, 2024 | 39.72 | 39.74 | 39.43 | 39.66 | 2,130,579 | -0.03(-0.08%) |
Jan 19, 2024 | 40.17 | 40.17 | 39.64 | 39.69 | 1,998,996 | -0.50(-1.23%) |
Jan 18, 2024 | 40.10 | 40.40 | 39.90 | 40.18 | 3,239,202 | +0.00(+0.00%) |
Jan 17, 2024 | 40.64 | 40.72 | 40.17 | 40.18 | 1,827,974 | -0.74(-1.82%) |
Jan 16, 2024 | 40.98 | 41.18 | 40.65 | 40.93 | 1,656,853 | -0.45(-1.08%) |
Jan 12, 2024 | 41.47 | 41.67 | 41.18 | 41.37 | 1,594,073 | +0.15(+0.36%) |
Jan 11, 2024 | 41.34 | 41.54 | 40.97 | 41.23 | 1,602,609 | -0.32(-0.76%) |
Jan 10, 2024 | 41.73 | 41.87 | 41.38 | 41.54 | 1,128,418 | -0.32(-0.76%) |
Jan 09, 2024 | 41.94 | 42.03 | 41.62 | 41.86 | 1,057,117 | -0.43(-1.01%) |
Jan 08, 2024 | 41.69 | 42.38 | 41.66 | 42.29 | 1,762,399 | +0.69(+1.67%) |
Jan 05, 2024 | 41.09 | 41.95 | 40.91 | 41.59 | 3,156,502 | -0.25(-0.59%) |
Jan 04, 2024 | 41.40 | 41.91 | 41.40 | 41.84 | 2,422,483 | +0.55(+1.32%) |
Jan 03, 2024 | 41.04 | 41.67 | 41.02 | 41.29 | 2,147,408 | -0.17(-0.41%) |
Jan 02, 2024 | 41.21 | 41.50 | 40.96 | 41.46 | 3,578,816 | +0.26(+0.63%) |
Dec 29, 2023 | 41.58 | 41.81 | 41.01 | 41.21 | 1,883,121 | -0.60(-1.42%) |
Dec 28, 2023 | 42.18 | 42.31 | 41.67 | 41.80 | 1,259,721 | -0.63(-1.47%) |
Dec 27, 2023 | 41.80 | 42.44 | 41.78 | 42.43 | 2,304,879 | +0.62(+1.47%) |
Dec 26, 2023 | 41.31 | 41.89 | 41.31 | 41.81 | 1,096,273 | +0.38(+0.91%) |
Dec 22, 2023 | 41.57 | 41.85 | 41.27 | 41.43 | 2,295,702 | -0.16(-0.38%) |
Dec 21, 2023 | 42.79 | 43.15 | 41.42 | 41.59 | 4,809,266 | -1.00(-2.35%) |
Dec 20, 2023 | 42.79 | 43.17 | 42.55 | 42.59 | 2,984,623 | -0.36(-0.83%) |
Dec 19, 2023 | 42.91 | 43.25 | 42.64 | 42.95 | 2,922,852 | +0.47(+1.10%) |
Dec 18, 2023 | 42.78 | 42.88 | 42.36 | 42.49 | 2,600,813 | +0.27(+0.63%) |
Dec 15, 2023 | 42.75 | 42.97 | 41.85 | 42.22 | 5,534,266 | -0.61(-1.41%) |
Dec 14, 2023 | 42.72 | 43.14 | 42.46 | 42.82 | 2,954,874 | +1.39(+3.35%) |
Dec 13, 2023 | 40.36 | 41.76 | 40.26 | 41.43 | 2,725,254 | +1.02(+2.53%) |
Dec 12, 2023 | 40.74 | 40.92 | 40.27 | 40.41 | 2,597,554 | -0.62(-1.50%) |
Dec 11, 2023 | 41.04 | 41.36 | 40.78 | 41.03 | 2,622,829 | +0.18(+0.44%) |
Dec 08, 2023 | 40.67 | 41.07 | 40.67 | 40.85 | 2,207,285 | +0.19(+0.46%) |
Dec 07, 2023 | 40.92 | 41.16 | 40.16 | 40.66 | 3,154,000 | +0.22(+0.54%) |
Dec 06, 2023 | 40.50 | 40.76 | 40.25 | 40.44 | 3,438,583 | +0.30(+0.74%) |
Dec 05, 2023 | 40.71 | 40.81 | 40.14 | 40.14 | 2,676,506 | -1.09(-2.65%) |
Dec 04, 2023 | 41.19 | 41.42 | 40.98 | 41.24 | 3,663,741 | -0.18(-0.43%) |