Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 46.58 | 48.81 | 46.14 | 47.77 | 2,108,606 | +2.45(+5.41%) |
Feb 28, 2024 | 45.61 | 46.74 | 45.28 | 45.32 | 610,971 | -0.72(-1.56%) |
Feb 27, 2024 | 46.62 | 46.91 | 45.80 | 46.04 | 989,490 | +0.06(+0.13%) |
Feb 26, 2024 | 45.36 | 46.15 | 45.03 | 45.98 | 959,956 | +0.31(+0.69%) |
Feb 23, 2024 | 45.72 | 46.02 | 44.96 | 45.66 | 880,798 | -0.17(-0.36%) |
Feb 22, 2024 | 45.48 | 46.93 | 45.24 | 45.83 | 1,122,375 | +0.42(+0.93%) |
Feb 21, 2024 | 44.71 | 45.84 | 44.35 | 45.41 | 909,328 | +0.19(+0.41%) |
Feb 20, 2024 | 44.71 | 45.46 | 44.42 | 45.22 | 1,019,247 | -0.76(-1.66%) |
Feb 16, 2024 | 43.60 | 46.39 | 43.11 | 45.99 | 1,224,043 | +1.12(+2.49%) |
Feb 15, 2024 | 43.05 | 44.88 | 42.82 | 44.87 | 1,492,659 | +2.49(+5.87%) |
Feb 14, 2024 | 43.14 | 43.28 | 42.06 | 42.38 | 1,056,372 | +0.02(+0.05%) |
Feb 13, 2024 | 42.06 | 42.99 | 41.26 | 42.36 | 2,394,384 | -2.26(-5.07%) |
Feb 12, 2024 | 43.99 | 45.48 | 43.99 | 44.62 | 1,359,349 | +1.00(+2.29%) |
Feb 09, 2024 | 43.84 | 44.51 | 43.19 | 43.62 | 714,378 | -0.24(-0.54%) |
Feb 08, 2024 | 41.90 | 44.14 | 41.59 | 43.86 | 1,146,678 | +1.96(+4.68%) |
Feb 07, 2024 | 42.27 | 42.27 | 41.05 | 41.90 | 1,084,709 | -0.02(-0.05%) |
Feb 06, 2024 | 42.68 | 43.11 | 41.18 | 41.92 | 1,593,173 | -0.92(-2.15%) |
Feb 05, 2024 | 43.57 | 43.60 | 42.09 | 42.84 | 1,388,775 | -1.66(-3.72%) |
Feb 02, 2024 | 43.91 | 44.75 | 43.00 | 44.50 | 2,065,518 | -0.73(-1.60%) |
Feb 01, 2024 | 44.10 | 45.38 | 41.97 | 45.22 | 3,624,689 | +1.17(+2.65%) |
Jan 31, 2024 | 45.58 | 46.25 | 43.81 | 44.06 | 2,194,619 | -2.02(-4.38%) |
Jan 30, 2024 | 46.18 | 46.65 | 45.59 | 46.07 | 980,001 | -0.66(-1.41%) |
Jan 29, 2024 | 45.89 | 47.05 | 45.77 | 46.73 | 1,034,388 | +0.66(+1.44%) |
Jan 26, 2024 | 46.07 | 47.07 | 45.53 | 46.07 | 994,368 | +0.27(+0.60%) |
Jan 25, 2024 | 45.13 | 46.70 | 44.69 | 45.80 | 1,994,621 | +1.33(+2.98%) |
Jan 24, 2024 | 45.63 | 45.79 | 43.99 | 44.47 | 1,219,210 | -0.09(-0.20%) |
Jan 23, 2024 | 46.31 | 46.74 | 44.10 | 44.56 | 1,203,196 | -0.89(-1.95%) |
Jan 22, 2024 | 44.43 | 45.55 | 44.15 | 45.44 | 1,448,817 | +1.56(+3.55%) |
Jan 19, 2024 | 41.62 | 44.08 | 40.98 | 43.88 | 1,564,803 | +2.50(+6.03%) |
Jan 18, 2024 | 42.20 | 42.68 | 40.76 | 41.39 | 1,404,317 | -0.54(-1.28%) |
Jan 17, 2024 | 42.10 | 42.83 | 41.00 | 41.92 | 1,665,582 | -1.55(-3.57%) |
Jan 16, 2024 | 43.46 | 43.83 | 42.26 | 43.48 | 1,706,096 | -0.78(-1.76%) |
Jan 12, 2024 | 44.91 | 45.39 | 43.87 | 44.26 | 1,032,474 | +0.45(+1.02%) |
Jan 11, 2024 | 43.97 | 44.84 | 42.96 | 43.81 | 1,778,728 | -1.24(-2.75%) |
Jan 10, 2024 | 44.21 | 46.09 | 44.20 | 45.04 | 1,365,945 | +0.66(+1.49%) |
Jan 09, 2024 | 43.60 | 44.67 | 43.09 | 44.38 | 938,262 | -0.20(-0.44%) |
Jan 08, 2024 | 43.08 | 44.88 | 42.81 | 44.58 | 1,206,637 | +1.40(+3.25%) |
Jan 05, 2024 | 42.73 | 44.15 | 42.14 | 43.17 | 1,778,644 | -0.11(-0.25%) |
Jan 04, 2024 | 42.77 | 44.24 | 42.13 | 43.28 | 1,212,851 | +0.35(+0.82%) |
Jan 03, 2024 | 43.68 | 43.69 | 41.87 | 42.93 | 1,783,082 | -1.84(-4.12%) |
Jan 02, 2024 | 43.90 | 45.53 | 43.72 | 44.77 | 1,246,588 | +0.73(+1.66%) |
Dec 29, 2023 | 45.28 | 45.44 | 44.00 | 44.04 | 1,150,483 | -1.70(-3.71%) |
Dec 28, 2023 | 45.00 | 46.09 | 44.94 | 45.74 | 809,496 | +0.47(+1.03%) |
Dec 27, 2023 | 46.11 | 46.16 | 44.98 | 45.27 | 1,054,051 | -1.06(-2.28%) |
Dec 26, 2023 | 44.88 | 46.70 | 44.48 | 46.33 | 1,028,191 | +1.71(+3.83%) |
Dec 22, 2023 | 45.75 | 46.51 | 44.10 | 44.62 | 1,067,212 | -0.44(-0.97%) |
Dec 21, 2023 | 45.78 | 45.80 | 44.37 | 45.06 | 1,250,996 | +0.46(+1.02%) |
Dec 20, 2023 | 44.84 | 46.84 | 44.28 | 44.60 | 2,050,220 | +0.16(+0.37%) |
Dec 19, 2023 | 45.05 | 45.18 | 44.41 | 44.44 | 1,293,772 | +0.06(+0.13%) |
Dec 18, 2023 | 45.38 | 45.71 | 44.16 | 44.38 | 1,718,597 | -1.10(-2.41%) |
Dec 15, 2023 | 46.45 | 46.69 | 44.58 | 45.47 | 2,509,294 | -1.08(-2.31%) |
Dec 14, 2023 | 46.04 | 48.60 | 44.91 | 46.55 | 3,928,589 | +2.46(+5.59%) |
Dec 13, 2023 | 39.90 | 44.39 | 39.08 | 44.09 | 2,916,777 | +4.34(+10.93%) |
Dec 12, 2023 | 41.00 | 41.00 | 39.23 | 39.74 | 1,636,566 | -1.17(-2.87%) |
Dec 11, 2023 | 40.49 | 41.32 | 40.27 | 40.91 | 909,313 | -0.29(-0.71%) |
Dec 08, 2023 | 40.77 | 41.40 | 40.36 | 41.21 | 924,507 | -0.09(-0.21%) |
Dec 07, 2023 | 39.76 | 41.31 | 39.62 | 41.29 | 1,266,351 | +1.35(+3.37%) |
Dec 06, 2023 | 40.20 | 42.29 | 39.82 | 39.95 | 1,597,130 | +0.74(+1.88%) |
Dec 05, 2023 | 40.57 | 40.61 | 38.46 | 39.21 | 1,992,524 | -1.74(-4.24%) |
Dec 04, 2023 | 40.15 | 41.98 | 39.27 | 40.94 | 3,440,065 | +1.96(+5.02%) |