Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 47.40 | 47.62 | 46.85 | 47.23 | 9,825,910 | +0.15(+0.31%) |
Feb 28, 2024 | 46.50 | 47.14 | 46.38 | 47.09 | 7,441,831 | +0.55(+1.17%) |
Feb 27, 2024 | 45.69 | 46.56 | 45.44 | 46.54 | 6,731,111 | +1.20(+2.64%) |
Feb 26, 2024 | 46.21 | 46.26 | 44.95 | 45.34 | 7,187,429 | -1.27(-2.72%) |
Feb 23, 2024 | 44.56 | 46.79 | 44.55 | 46.61 | 11,881,231 | +2.20(+4.96%) |
Feb 22, 2024 | 44.43 | 45.73 | 43.70 | 44.41 | 7,880,943 | -0.67(-1.49%) |
Feb 21, 2024 | 44.48 | 45.11 | 44.15 | 45.08 | 4,906,160 | +0.92(+2.07%) |
Feb 20, 2024 | 44.64 | 45.15 | 44.13 | 44.17 | 4,936,796 | -0.50(-1.11%) |
Feb 16, 2024 | 44.09 | 44.68 | 43.79 | 44.66 | 6,351,050 | +0.36(+0.81%) |
Feb 15, 2024 | 43.86 | 44.66 | 43.75 | 44.30 | 4,887,550 | +0.61(+1.40%) |
Feb 14, 2024 | 43.32 | 43.78 | 43.01 | 43.69 | 3,665,226 | +0.49(+1.13%) |
Feb 13, 2024 | 43.73 | 43.97 | 42.39 | 43.20 | 4,216,463 | -0.84(-1.90%) |
Feb 12, 2024 | 43.55 | 44.22 | 43.41 | 44.04 | 3,697,442 | +0.51(+1.16%) |
Feb 09, 2024 | 42.87 | 43.55 | 42.76 | 43.53 | 3,229,359 | +0.51(+1.18%) |
Feb 08, 2024 | 43.14 | 43.30 | 42.53 | 43.03 | 4,142,064 | -0.30(-0.70%) |
Feb 07, 2024 | 44.24 | 44.24 | 43.19 | 43.33 | 4,601,091 | -0.58(-1.33%) |
Feb 06, 2024 | 43.35 | 44.09 | 43.18 | 43.91 | 4,179,840 | +0.39(+0.90%) |
Feb 05, 2024 | 43.88 | 44.09 | 43.47 | 43.52 | 3,782,089 | -0.93(-2.08%) |
Feb 02, 2024 | 44.99 | 45.26 | 43.98 | 44.45 | 3,747,832 | -1.01(-2.23%) |
Feb 01, 2024 | 44.40 | 45.50 | 44.21 | 45.46 | 4,702,366 | +0.93(+2.10%) |
Jan 31, 2024 | 44.85 | 45.14 | 44.29 | 44.53 | 6,777,120 | -0.02(-0.04%) |
Jan 30, 2024 | 44.23 | 44.85 | 43.92 | 44.55 | 4,255,799 | +0.30(+0.68%) |
Jan 29, 2024 | 44.27 | 44.64 | 43.84 | 44.24 | 3,428,216 | -0.13(-0.29%) |
Jan 26, 2024 | 44.12 | 44.55 | 44.06 | 44.37 | 4,632,729 | +0.36(+0.82%) |
Jan 25, 2024 | 43.55 | 44.04 | 43.27 | 44.01 | 4,092,596 | +1.01(+2.36%) |
Jan 24, 2024 | 43.94 | 44.09 | 42.89 | 43.00 | 5,845,096 | -0.63(-1.45%) |
Jan 23, 2024 | 43.99 | 44.13 | 43.39 | 43.63 | 5,647,083 | -0.26(-0.60%) |
Jan 22, 2024 | 44.22 | 44.65 | 43.84 | 43.89 | 4,532,317 | -0.24(-0.55%) |
Jan 19, 2024 | 44.37 | 44.38 | 43.76 | 44.14 | 4,346,796 | -0.16(-0.35%) |
Jan 18, 2024 | 44.71 | 44.85 | 43.75 | 44.29 | 5,551,316 | -0.67(-1.49%) |
Jan 17, 2024 | 45.14 | 45.81 | 44.38 | 44.96 | 5,022,541 | -0.57(-1.26%) |
Jan 16, 2024 | 45.87 | 46.08 | 45.29 | 45.54 | 7,100,651 | -0.56(-1.20%) |
Jan 12, 2024 | 46.28 | 46.62 | 45.77 | 46.09 | 4,861,323 | +0.21(+0.47%) |
Jan 11, 2024 | 46.55 | 46.55 | 45.53 | 45.88 | 4,753,446 | -0.80(-1.71%) |
Jan 10, 2024 | 46.99 | 47.05 | 46.63 | 46.68 | 3,310,280 | -0.34(-0.72%) |
Jan 09, 2024 | 47.27 | 47.55 | 46.91 | 47.02 | 4,741,709 | -0.71(-1.49%) |
Jan 08, 2024 | 47.66 | 48.08 | 47.36 | 47.73 | 4,200,526 | -0.03(-0.06%) |
Jan 05, 2024 | 46.81 | 47.79 | 46.50 | 47.76 | 3,839,013 | +0.82(+1.74%) |
Jan 04, 2024 | 47.26 | 47.27 | 46.79 | 46.94 | 3,619,343 | -0.22(-0.47%) |
Jan 03, 2024 | 47.04 | 47.35 | 46.39 | 47.17 | 4,799,677 | -0.08(-0.16%) |
Jan 02, 2024 | 45.61 | 47.78 | 45.54 | 47.24 | 5,047,670 | +1.47(+3.21%) |
Dec 29, 2023 | 45.52 | 45.87 | 45.41 | 45.77 | 3,742,077 | -0.06(-0.13%) |
Dec 28, 2023 | 45.17 | 45.99 | 44.97 | 45.83 | 3,555,954 | +0.54(+1.18%) |
Dec 27, 2023 | 45.72 | 45.80 | 45.09 | 45.30 | 4,345,546 | -0.53(-1.15%) |
Dec 26, 2023 | 45.57 | 46.03 | 45.41 | 45.82 | 3,458,982 | +0.24(+0.53%) |
Dec 22, 2023 | 45.84 | 46.52 | 45.53 | 45.58 | 4,748,470 | +0.05(+0.11%) |
Dec 21, 2023 | 46.07 | 46.16 | 45.13 | 45.53 | 4,959,183 | -0.42(-0.91%) |
Dec 20, 2023 | 46.88 | 47.01 | 45.93 | 45.95 | 7,191,603 | -0.81(-1.73%) |
Dec 19, 2023 | 47.02 | 47.36 | 46.70 | 46.76 | 5,286,179 | -0.17(-0.35%) |
Dec 18, 2023 | 47.45 | 47.69 | 46.83 | 46.92 | 7,728,085 | -0.29(-0.62%) |
Dec 15, 2023 | 47.52 | 48.09 | 46.80 | 47.21 | 8,246,970 | -0.66(-1.38%) |
Dec 14, 2023 | 48.73 | 49.38 | 47.70 | 47.88 | 6,855,908 | -0.30(-0.63%) |
Dec 13, 2023 | 46.32 | 48.26 | 45.93 | 48.18 | 5,689,639 | +1.77(+3.82%) |
Dec 12, 2023 | 46.44 | 46.44 | 45.83 | 46.41 | 6,925,502 | +0.00(+0.00%) |
Dec 11, 2023 | 46.07 | 46.57 | 45.92 | 46.41 | 6,986,461 | +0.16(+0.34%) |
Dec 08, 2023 | 46.13 | 46.36 | 45.95 | 46.25 | 6,683,345 | +0.24(+0.53%) |
Dec 07, 2023 | 46.25 | 46.34 | 45.73 | 46.01 | 5,792,207 | -0.02(-0.04%) |
Dec 06, 2023 | 45.38 | 46.35 | 45.30 | 46.03 | 7,940,097 | +0.92(+2.03%) |
Dec 05, 2023 | 45.00 | 45.27 | 44.16 | 45.11 | 7,568,505 | +0.19(+0.41%) |
Dec 04, 2023 | 44.89 | 45.44 | 44.51 | 44.93 | 6,512,273 | -0.53(-1.16%) |