Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 55.48 | 55.76 | 52.85 | 54.33 | 18,674,498 | +1.49(+2.82%) |
Feb 28, 2024 | 52.72 | 56.36 | 51.72 | 52.84 | 27,021,972 | +2.91(+5.83%) |
Feb 27, 2024 | 49.86 | 50.48 | 49.28 | 49.93 | 11,620,195 | +2.21(+4.63%) |
Feb 26, 2024 | 45.00 | 48.15 | 44.98 | 47.72 | 12,368,437 | +2.97(+6.64%) |
Feb 23, 2024 | 44.85 | 44.94 | 44.32 | 44.75 | 5,043,814 | -0.81(-1.78%) |
Feb 22, 2024 | 44.74 | 45.60 | 44.67 | 45.56 | 5,613,358 | +0.94(+2.11%) |
Feb 21, 2024 | 44.60 | 45.03 | 44.35 | 44.62 | 7,044,413 | -0.90(-1.98%) |
Feb 20, 2024 | 45.81 | 45.86 | 44.43 | 45.52 | 7,619,096 | +0.09(+0.20%) |
Feb 16, 2024 | 45.77 | 45.97 | 45.23 | 45.43 | 5,304,565 | +0.11(+0.24%) |
Feb 15, 2024 | 45.99 | 46.30 | 45.23 | 45.32 | 8,261,282 | +0.00(+0.00%) |
Feb 14, 2024 | 45.30 | 45.66 | 44.88 | 45.32 | 10,097,656 | +2.03(+4.69%) |
Feb 13, 2024 | 42.94 | 43.37 | 42.34 | 43.29 | 7,584,559 | -0.73(-1.66%) |
Feb 12, 2024 | 42.21 | 44.18 | 42.18 | 44.02 | 10,960,300 | +2.38(+5.72%) |
Feb 09, 2024 | 41.15 | 42.25 | 40.99 | 41.64 | 9,931,492 | +1.76(+4.41%) |
Feb 08, 2024 | 39.45 | 39.97 | 39.28 | 39.88 | 6,184,345 | +1.22(+3.16%) |
Feb 07, 2024 | 37.77 | 38.77 | 37.55 | 38.66 | 5,307,187 | +0.93(+2.46%) |
Feb 06, 2024 | 37.54 | 37.98 | 37.50 | 37.73 | 3,482,464 | +0.66(+1.78%) |
Feb 05, 2024 | 37.95 | 37.98 | 37.01 | 37.07 | 3,108,913 | -0.51(-1.36%) |
Feb 02, 2024 | 37.39 | 38.06 | 37.37 | 37.58 | 4,967,450 | -0.08(-0.21%) |
Feb 01, 2024 | 37.08 | 37.88 | 37.06 | 37.66 | 4,563,776 | +0.42(+1.13%) |
Jan 31, 2024 | 37.38 | 38.31 | 37.19 | 37.24 | 6,025,324 | -0.89(-2.33%) |
Jan 30, 2024 | 38.03 | 38.30 | 37.85 | 38.13 | 7,590,125 | +0.31(+0.82%) |
Jan 29, 2024 | 36.78 | 37.94 | 36.60 | 37.82 | 8,459,863 | +1.07(+2.91%) |
Jan 26, 2024 | 36.05 | 36.97 | 35.99 | 36.75 | 9,170,649 | +1.94(+5.57%) |
Jan 25, 2024 | 35.05 | 35.10 | 34.61 | 34.81 | 6,412,836 | +0.21(+0.61%) |
Jan 24, 2024 | 35.00 | 35.20 | 34.58 | 34.60 | 7,554,415 | +0.26(+0.76%) |
Jan 23, 2024 | 33.95 | 34.69 | 33.77 | 34.34 | 10,435,128 | -0.84(-2.39%) |
Jan 22, 2024 | 35.61 | 35.77 | 34.49 | 35.18 | 11,627,007 | -1.31(-3.59%) |
Jan 19, 2024 | 36.08 | 36.91 | 35.28 | 36.49 | 13,819,448 | +0.73(+2.04%) |
Jan 18, 2024 | 37.40 | 37.52 | 35.60 | 35.76 | 10,260,720 | -1.64(-4.39%) |
Jan 17, 2024 | 37.45 | 37.69 | 37.03 | 37.40 | 7,911,275 | -0.70(-1.84%) |
Jan 16, 2024 | 37.90 | 38.14 | 36.91 | 38.10 | 8,722,933 | -0.25(-0.65%) |
Jan 12, 2024 | 40.74 | 40.81 | 37.95 | 38.35 | 11,393,043 | -2.53(-6.19%) |