Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 41.90 | 41.90 | 40.36 | 40.79 | 1,612,385 | -0.32(-0.77%) |
Feb 28, 2024 | 40.75 | 41.54 | 40.71 | 41.11 | 915,283 | +0.17(+0.42%) |
Feb 27, 2024 | 41.63 | 41.78 | 40.68 | 40.94 | 1,769,551 | -0.46(-1.12%) |
Feb 26, 2024 | 42.20 | 42.23 | 41.39 | 41.40 | 617,762 | -0.89(-2.10%) |
Feb 23, 2024 | 42.22 | 42.86 | 42.17 | 42.29 | 577,251 | +0.06(+0.14%) |
Feb 22, 2024 | 42.12 | 42.38 | 41.94 | 42.23 | 635,171 | +0.23(+0.54%) |
Feb 21, 2024 | 41.96 | 42.12 | 41.71 | 42.00 | 623,492 | +0.07(+0.16%) |
Feb 20, 2024 | 41.44 | 41.97 | 41.25 | 41.93 | 620,396 | +0.33(+0.78%) |
Feb 16, 2024 | 41.58 | 41.96 | 41.38 | 41.61 | 539,271 | -0.36(-0.85%) |
Feb 15, 2024 | 41.72 | 42.12 | 41.55 | 41.96 | 460,268 | +0.63(+1.53%) |
Feb 14, 2024 | 41.25 | 41.52 | 40.91 | 41.33 | 543,932 | +0.28(+0.67%) |
Feb 13, 2024 | 41.40 | 41.40 | 40.52 | 41.06 | 716,247 | -0.96(-2.28%) |
Feb 12, 2024 | 41.94 | 42.29 | 41.82 | 42.01 | 557,646 | +0.19(+0.45%) |
Feb 09, 2024 | 42.02 | 42.21 | 41.50 | 41.83 | 728,928 | -0.19(-0.45%) |
Feb 08, 2024 | 42.37 | 42.86 | 42.00 | 42.01 | 1,079,071 | -0.40(-0.95%) |
Feb 07, 2024 | 42.47 | 42.66 | 41.84 | 42.42 | 525,808 | +0.07(+0.16%) |
Feb 06, 2024 | 42.20 | 43.03 | 42.17 | 42.35 | 535,724 | +0.15(+0.35%) |
Feb 05, 2024 | 42.04 | 42.40 | 41.58 | 42.20 | 699,426 | -0.21(-0.49%) |
Feb 02, 2024 | 43.01 | 43.22 | 42.35 | 42.41 | 560,591 | -1.09(-2.49%) |
Feb 01, 2024 | 43.62 | 43.66 | 42.75 | 43.49 | 799,550 | -0.18(-0.41%) |
Jan 31, 2024 | 44.39 | 44.77 | 43.64 | 43.67 | 490,247 | -0.66(-1.49%) |
Jan 30, 2024 | 44.78 | 44.82 | 44.08 | 44.33 | 345,775 | -0.56(-1.24%) |
Jan 29, 2024 | 44.34 | 44.98 | 44.09 | 44.89 | 669,333 | +0.63(+1.42%) |
Jan 26, 2024 | 43.87 | 44.26 | 43.78 | 44.26 | 505,260 | +0.53(+1.21%) |
Jan 25, 2024 | 44.23 | 44.30 | 43.60 | 43.73 | 325,566 | +0.18(+0.41%) |
Jan 24, 2024 | 44.61 | 44.64 | 43.40 | 43.56 | 460,437 | -0.55(-1.24%) |
Jan 23, 2024 | 44.18 | 44.32 | 43.66 | 44.10 | 537,479 | +0.22(+0.49%) |
Jan 22, 2024 | 44.12 | 44.52 | 43.79 | 43.89 | 802,833 | -0.29(-0.67%) |
Jan 19, 2024 | 44.55 | 44.56 | 43.93 | 44.18 | 773,427 | -0.17(-0.38%) |
Jan 18, 2024 | 45.38 | 45.58 | 44.14 | 44.35 | 610,119 | -0.97(-2.14%) |
Jan 17, 2024 | 45.89 | 46.11 | 44.94 | 45.32 | 579,922 | -0.93(-2.01%) |
Jan 16, 2024 | 46.38 | 46.63 | 46.04 | 46.25 | 605,755 | -0.33(-0.72%) |
Jan 12, 2024 | 47.05 | 47.10 | 46.45 | 46.59 | 214,438 | +0.01(+0.02%) |
Jan 11, 2024 | 46.82 | 46.87 | 46.42 | 46.58 | 326,023 | -0.29(-0.63%) |
Jan 10, 2024 | 47.08 | 47.38 | 46.73 | 46.87 | 308,873 | -0.03(-0.06%) |
Jan 09, 2024 | 46.75 | 46.96 | 46.58 | 46.90 | 374,447 | -0.27(-0.58%) |
Jan 08, 2024 | 46.88 | 47.34 | 46.87 | 47.17 | 393,680 | +0.31(+0.67%) |
Jan 05, 2024 | 46.35 | 47.29 | 46.23 | 46.86 | 481,975 | +0.30(+0.65%) |
Jan 04, 2024 | 46.55 | 46.95 | 46.44 | 46.56 | 387,773 | +0.09(+0.19%) |
Jan 03, 2024 | 47.26 | 47.44 | 46.38 | 46.47 | 591,430 | -1.33(-2.79%) |
Jan 02, 2024 | 47.36 | 48.02 | 47.23 | 47.80 | 383,065 | +0.29(+0.62%) |
Dec 29, 2023 | 47.86 | 48.07 | 47.49 | 47.51 | 400,335 | -0.56(-1.16%) |
Dec 28, 2023 | 47.57 | 48.11 | 47.51 | 48.07 | 259,454 | +0.31(+0.65%) |
Dec 27, 2023 | 47.41 | 47.84 | 47.23 | 47.76 | 386,786 | +0.35(+0.74%) |
Dec 26, 2023 | 47.29 | 47.69 | 47.27 | 47.41 | 322,752 | +0.21(+0.45%) |
Dec 22, 2023 | 47.46 | 47.81 | 47.06 | 47.19 | 275,692 | -0.12(-0.25%) |
Dec 21, 2023 | 47.09 | 47.35 | 46.86 | 47.31 | 351,573 | +0.67(+1.44%) |
Dec 20, 2023 | 47.21 | 47.75 | 46.64 | 46.64 | 580,961 | -0.57(-1.20%) |
Dec 19, 2023 | 47.07 | 47.33 | 46.72 | 47.20 | 452,102 | +0.37(+0.79%) |
Dec 18, 2023 | 47.15 | 47.15 | 46.41 | 46.83 | 509,063 | +0.65(+1.41%) |
Dec 15, 2023 | 46.82 | 47.18 | 46.18 | 46.18 | 2,121,511 | -0.83(-1.76%) |
Dec 14, 2023 | 47.39 | 47.87 | 46.45 | 47.01 | 546,675 | +0.36(+0.77%) |
Dec 13, 2023 | 44.77 | 46.83 | 44.66 | 46.65 | 856,361 | +1.86(+4.16%) |
Dec 12, 2023 | 44.68 | 45.13 | 44.48 | 44.78 | 380,487 | +0.01(+0.02%) |
Dec 11, 2023 | 44.18 | 45.03 | 44.17 | 44.77 | 573,760 | +0.63(+1.44%) |
Dec 08, 2023 | 44.19 | 44.35 | 43.80 | 44.14 | 608,430 | -0.13(-0.29%) |
Dec 07, 2023 | 44.48 | 44.75 | 44.21 | 44.27 | 589,130 | -0.21(-0.48%) |
Dec 06, 2023 | 45.06 | 45.62 | 44.48 | 44.48 | 416,457 | -0.32(-0.72%) |
Dec 05, 2023 | 44.79 | 45.57 | 44.67 | 44.80 | 693,482 | -0.07(-0.15%) |
Dec 04, 2023 | 44.19 | 44.96 | 44.02 | 44.87 | 608,768 | +0.60(+1.37%) |