Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 43.48 | 43.49 | 42.73 | 42.79 | 1,138,668 | -0.41(-0.95%) |
Feb 28, 2024 | 43.26 | 43.35 | 43.00 | 43.20 | 1,083,837 | -0.29(-0.67%) |
Feb 27, 2024 | 43.41 | 43.53 | 43.24 | 43.49 | 615,157 | -0.07(-0.16%) |
Feb 26, 2024 | 43.49 | 43.75 | 43.38 | 43.56 | 1,166,135 | -0.26(-0.59%) |
Feb 23, 2024 | 43.56 | 43.96 | 43.39 | 43.82 | 1,505,976 | +0.28(+0.64%) |
Feb 22, 2024 | 43.00 | 43.68 | 42.76 | 43.54 | 1,112,402 | +0.67(+1.56%) |
Feb 21, 2024 | 42.42 | 42.89 | 42.27 | 42.87 | 1,088,147 | +0.07(+0.16%) |
Feb 20, 2024 | 42.80 | 42.90 | 42.57 | 42.80 | 1,029,523 | -0.26(-0.60%) |
Feb 16, 2024 | 42.90 | 43.41 | 42.79 | 43.06 | 957,211 | +0.34(+0.80%) |
Feb 15, 2024 | 42.82 | 42.96 | 42.52 | 42.72 | 989,958 | -0.16(-0.37%) |
Feb 14, 2024 | 42.37 | 42.92 | 42.33 | 42.88 | 980,588 | +0.02(+0.05%) |
Feb 13, 2024 | 43.10 | 43.35 | 42.47 | 42.86 | 825,800 | -0.96(-2.19%) |
Feb 12, 2024 | 44.15 | 44.22 | 43.72 | 43.82 | 1,473,427 | -0.67(-1.51%) |
Feb 09, 2024 | 43.75 | 44.49 | 43.70 | 44.49 | 1,171,134 | +0.37(+0.84%) |
Feb 08, 2024 | 43.74 | 44.16 | 43.46 | 44.12 | 1,016,619 | +0.60(+1.38%) |
Feb 07, 2024 | 44.24 | 44.27 | 42.64 | 43.52 | 2,517,415 | -1.28(-2.86%) |
Feb 06, 2024 | 42.47 | 45.38 | 42.29 | 44.80 | 3,446,240 | +2.61(+6.19%) |
Feb 05, 2024 | 42.63 | 43.02 | 42.17 | 42.19 | 1,596,511 | -1.32(-3.03%) |
Feb 02, 2024 | 43.54 | 43.61 | 42.89 | 43.51 | 1,346,682 | -0.62(-1.40%) |
Feb 01, 2024 | 43.57 | 44.20 | 43.29 | 44.13 | 1,222,912 | +0.47(+1.08%) |
Jan 31, 2024 | 43.87 | 44.11 | 43.57 | 43.66 | 1,210,320 | +0.12(+0.28%) |
Jan 30, 2024 | 44.11 | 44.37 | 43.45 | 43.54 | 943,402 | -0.25(-0.57%) |
Jan 29, 2024 | 43.73 | 44.05 | 43.55 | 43.79 | 1,057,739 | -0.31(-0.70%) |
Jan 26, 2024 | 44.38 | 44.57 | 44.03 | 44.10 | 929,891 | +0.02(+0.05%) |
Jan 25, 2024 | 43.96 | 44.44 | 43.77 | 44.08 | 1,128,731 | +0.24(+0.55%) |
Jan 24, 2024 | 44.81 | 44.82 | 43.84 | 43.84 | 778,540 | -0.60(-1.35%) |
Jan 23, 2024 | 44.78 | 44.82 | 44.12 | 44.44 | 854,718 | -0.40(-0.89%) |
Jan 22, 2024 | 45.06 | 45.44 | 44.80 | 44.84 | 1,591,086 | -0.29(-0.64%) |
Jan 19, 2024 | 44.75 | 45.16 | 44.55 | 45.13 | 3,446,666 | +0.48(+1.08%) |
Jan 18, 2024 | 44.72 | 44.76 | 44.42 | 44.65 | 1,069,761 | -0.05(-0.11%) |
Jan 17, 2024 | 44.78 | 45.02 | 44.49 | 44.70 | 1,270,211 | -0.41(-0.91%) |
Jan 16, 2024 | 44.59 | 45.80 | 44.32 | 45.11 | 3,330,421 | +0.19(+0.42%) |
Jan 12, 2024 | 45.02 | 45.38 | 44.76 | 44.92 | 1,240,018 | +0.11(+0.25%) |
Jan 11, 2024 | 44.85 | 44.89 | 44.24 | 44.81 | 1,384,043 | -0.13(-0.29%) |
Jan 10, 2024 | 44.49 | 45.03 | 44.49 | 44.94 | 1,211,666 | +0.01(+0.02%) |
Jan 09, 2024 | 45.21 | 45.88 | 44.73 | 44.93 | 1,747,616 | -0.34(-0.75%) |
Jan 08, 2024 | 44.65 | 45.30 | 44.48 | 45.27 | 2,064,526 | +1.17(+2.65%) |
Jan 05, 2024 | 43.18 | 44.12 | 43.18 | 44.10 | 2,104,688 | +0.30(+0.68%) |
Jan 04, 2024 | 42.73 | 43.84 | 42.73 | 43.80 | 2,575,258 | +0.60(+1.39%) |
Jan 03, 2024 | 42.86 | 43.23 | 42.79 | 43.20 | 3,498,205 | -0.45(-1.03%) |
Jan 02, 2024 | 43.10 | 43.78 | 42.95 | 43.65 | 1,420,827 | +0.22(+0.51%) |
Dec 29, 2023 | 43.38 | 43.60 | 43.23 | 43.43 | 496,774 | -0.14(-0.32%) |
Dec 28, 2023 | 43.52 | 43.73 | 43.40 | 43.57 | 522,711 | +0.09(+0.21%) |
Dec 27, 2023 | 43.50 | 43.64 | 43.31 | 43.48 | 532,023 | +0.02(+0.05%) |
Dec 26, 2023 | 43.23 | 43.61 | 43.13 | 43.46 | 514,288 | +0.27(+0.63%) |
Dec 22, 2023 | 43.34 | 43.67 | 42.97 | 43.19 | 702,377 | +0.07(+0.16%) |
Dec 21, 2023 | 42.52 | 43.22 | 42.46 | 43.12 | 995,102 | +1.09(+2.59%) |
Dec 20, 2023 | 42.88 | 42.94 | 42.03 | 42.03 | 879,294 | -0.94(-2.19%) |
Dec 19, 2023 | 42.32 | 43.01 | 42.30 | 42.97 | 1,308,755 | +0.61(+1.44%) |
Dec 18, 2023 | 42.49 | 42.69 | 42.32 | 42.36 | 760,531 | -0.09(-0.21%) |
Dec 15, 2023 | 42.96 | 43.11 | 42.18 | 42.45 | 1,243,423 | -0.67(-1.55%) |
Dec 14, 2023 | 43.39 | 43.71 | 43.00 | 43.12 | 1,429,107 | +0.04(+0.09%) |
Dec 13, 2023 | 41.75 | 43.10 | 41.71 | 43.08 | 1,118,292 | +1.19(+2.84%) |
Dec 12, 2023 | 41.94 | 42.02 | 41.69 | 41.89 | 970,021 | -0.19(-0.45%) |
Dec 11, 2023 | 41.76 | 42.13 | 41.74 | 42.08 | 1,760,511 | +0.31(+0.74%) |
Dec 08, 2023 | 41.54 | 41.78 | 41.37 | 41.77 | 1,421,886 | -0.25(-0.59%) |
Dec 07, 2023 | 41.89 | 42.05 | 41.59 | 42.02 | 1,716,579 | +0.58(+1.40%) |
Dec 06, 2023 | 41.17 | 41.58 | 41.09 | 41.44 | 756,375 | +0.37(+0.90%) |
Dec 05, 2023 | 41.38 | 41.39 | 40.93 | 41.07 | 469,416 | -0.44(-1.06%) |
Dec 04, 2023 | 41.43 | 41.67 | 41.26 | 41.51 | 781,135 | +0.06(+0.14%) |