Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 53.51 | 54.56 | 53.20 | 54.29 | 6,005,086 | +0.90(+1.68%) |
Feb 28, 2024 | 52.72 | 53.68 | 52.58 | 53.39 | 3,637,349 | +0.22(+0.41%) |
Feb 27, 2024 | 54.03 | 54.08 | 52.90 | 53.17 | 3,477,852 | -0.53(-0.98%) |
Feb 26, 2024 | 54.52 | 54.68 | 53.59 | 53.70 | 3,020,029 | -0.82(-1.50%) |
Feb 23, 2024 | 53.56 | 54.77 | 53.48 | 54.52 | 3,335,082 | +1.10(+2.05%) |
Feb 22, 2024 | 54.08 | 54.15 | 53.33 | 53.42 | 2,523,577 | +0.16(+0.30%) |
Feb 21, 2024 | 52.70 | 53.48 | 52.40 | 53.26 | 4,078,320 | +0.43(+0.81%) |
Feb 20, 2024 | 54.77 | 54.81 | 52.40 | 52.83 | 5,254,626 | -2.18(-3.96%) |
Feb 16, 2024 | 54.67 | 55.42 | 54.45 | 55.01 | 4,419,383 | +0.28(+0.51%) |
Feb 15, 2024 | 54.25 | 54.90 | 54.11 | 54.74 | 3,769,130 | +0.49(+0.90%) |
Feb 14, 2024 | 53.82 | 54.56 | 53.77 | 54.25 | 4,461,190 | +0.62(+1.15%) |
Feb 13, 2024 | 53.39 | 54.11 | 53.02 | 53.63 | 4,499,744 | -0.60(-1.10%) |
Feb 12, 2024 | 53.21 | 54.26 | 53.21 | 54.23 | 4,289,959 | +0.84(+1.57%) |
Feb 09, 2024 | 53.56 | 53.63 | 52.86 | 53.39 | 3,379,309 | +0.01(+0.02%) |
Feb 08, 2024 | 53.27 | 54.07 | 53.07 | 53.38 | 6,166,889 | +0.86(+1.63%) |
Feb 07, 2024 | 52.18 | 53.16 | 52.04 | 52.52 | 6,759,038 | +0.58(+1.11%) |
Feb 06, 2024 | 51.22 | 52.14 | 51.01 | 51.95 | 5,035,389 | +1.06(+2.07%) |
Feb 05, 2024 | 49.78 | 51.17 | 49.61 | 50.89 | 5,948,847 | +0.83(+1.65%) |
Feb 02, 2024 | 49.98 | 50.37 | 49.44 | 50.07 | 3,914,122 | -0.37(-0.73%) |
Feb 01, 2024 | 49.53 | 50.80 | 49.44 | 50.43 | 5,775,518 | +1.91(+3.95%) |
Jan 31, 2024 | 48.95 | 49.41 | 48.51 | 48.52 | 3,648,179 | -0.59(-1.19%) |
Jan 30, 2024 | 49.45 | 49.54 | 48.95 | 49.10 | 4,969,749 | -0.88(-1.77%) |
Jan 29, 2024 | 49.47 | 50.22 | 49.00 | 49.99 | 4,132,204 | +0.37(+0.74%) |
Jan 26, 2024 | 49.81 | 49.87 | 48.89 | 49.62 | 4,850,425 | -0.12(-0.24%) |
Jan 25, 2024 | 51.13 | 51.13 | 48.73 | 49.74 | 9,338,750 | +0.51(+1.03%) |
Jan 24, 2024 | 49.59 | 50.18 | 49.21 | 49.23 | 9,520,836 | +0.61(+1.26%) |
Jan 23, 2024 | 48.11 | 48.69 | 48.10 | 48.62 | 5,441,362 | +1.08(+2.27%) |
Jan 22, 2024 | 48.27 | 48.46 | 47.25 | 47.54 | 7,229,952 | -0.91(-1.88%) |
Jan 19, 2024 | 49.00 | 49.02 | 48.03 | 48.45 | 7,702,784 | -0.66(-1.35%) |
Jan 18, 2024 | 48.21 | 49.28 | 48.12 | 49.11 | 4,253,990 | +1.28(+2.67%) |
Jan 17, 2024 | 48.02 | 48.02 | 47.15 | 47.83 | 5,677,921 | -0.80(-1.65%) |
Jan 16, 2024 | 48.60 | 48.89 | 48.35 | 48.64 | 3,738,923 | -0.57(-1.15%) |
Jan 12, 2024 | 49.43 | 49.82 | 49.03 | 49.20 | 3,772,418 | -0.14(-0.28%) |
Jan 11, 2024 | 48.95 | 49.51 | 48.10 | 49.34 | 4,669,333 | +0.46(+0.93%) |
Jan 10, 2024 | 49.47 | 49.71 | 48.73 | 48.89 | 3,444,960 | -0.71(-1.44%) |
Jan 09, 2024 | 50.66 | 50.85 | 49.47 | 49.60 | 4,442,384 | -1.76(-3.42%) |
Jan 08, 2024 | 49.97 | 51.38 | 49.79 | 51.35 | 3,919,810 | +0.96(+1.91%) |
Jan 05, 2024 | 49.87 | 50.70 | 49.53 | 50.39 | 2,970,915 | +0.56(+1.11%) |
Jan 04, 2024 | 50.11 | 50.35 | 49.57 | 49.84 | 3,775,745 | -0.42(-0.83%) |
Jan 03, 2024 | 50.27 | 50.87 | 49.86 | 50.25 | 5,150,434 | -0.65(-1.29%) |
Jan 02, 2024 | 48.51 | 51.02 | 48.48 | 50.91 | 7,564,133 | +2.10(+4.31%) |
Dec 29, 2023 | 48.60 | 49.00 | 48.57 | 48.81 | 3,263,490 | +0.12(+0.24%) |
Dec 28, 2023 | 48.18 | 49.06 | 48.18 | 48.69 | 4,107,238 | +0.55(+1.13%) |
Dec 27, 2023 | 48.85 | 48.85 | 47.56 | 48.14 | 3,267,881 | -0.50(-1.02%) |
Dec 26, 2023 | 48.60 | 48.89 | 48.50 | 48.64 | 2,939,835 | +0.12(+0.25%) |
Dec 22, 2023 | 48.35 | 48.57 | 47.91 | 48.52 | 3,759,542 | +0.13(+0.27%) |
Dec 21, 2023 | 47.89 | 48.40 | 47.52 | 48.39 | 3,424,164 | +1.23(+2.61%) |
Dec 20, 2023 | 48.71 | 48.81 | 47.14 | 47.16 | 4,427,525 | -1.70(-3.47%) |
Dec 19, 2023 | 47.68 | 48.87 | 47.48 | 48.86 | 7,273,585 | +1.52(+3.21%) |
Dec 18, 2023 | 47.49 | 47.88 | 47.23 | 47.34 | 3,889,187 | -0.14(-0.29%) |
Dec 15, 2023 | 48.28 | 48.46 | 47.23 | 47.48 | 7,286,575 | -0.73(-1.52%) |
Dec 14, 2023 | 48.60 | 48.96 | 47.90 | 48.21 | 7,237,637 | -0.02(-0.04%) |
Dec 13, 2023 | 47.34 | 48.45 | 46.87 | 48.23 | 6,391,884 | +0.79(+1.67%) |
Dec 12, 2023 | 47.36 | 47.60 | 46.91 | 47.44 | 5,706,777 | +0.22(+0.46%) |
Dec 11, 2023 | 46.02 | 47.26 | 46.01 | 47.22 | 6,096,782 | +1.21(+2.63%) |
Dec 08, 2023 | 44.44 | 46.12 | 44.23 | 46.01 | 6,044,017 | +1.53(+3.43%) |
Dec 07, 2023 | 44.55 | 44.87 | 44.29 | 44.48 | 4,057,491 | +0.02(+0.04%) |
Dec 06, 2023 | 44.78 | 45.21 | 44.41 | 44.46 | 5,523,901 | -0.04(-0.09%) |
Dec 05, 2023 | 44.89 | 45.09 | 44.31 | 44.50 | 5,195,539 | -0.75(-1.67%) |
Dec 04, 2023 | 46.42 | 46.50 | 45.06 | 45.26 | 5,377,300 | -1.16(-2.50%) |