Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 59.23 | 59.36 | 55.77 | 56.24 | 3,702,268 | -2.47(-4.21%) |
Feb 28, 2024 | 59.58 | 60.06 | 58.37 | 58.71 | 2,375,312 | -1.55(-2.57%) |
Feb 27, 2024 | 60.19 | 60.65 | 59.03 | 60.26 | 2,003,708 | +0.64(+1.07%) |
Feb 26, 2024 | 58.00 | 61.77 | 57.80 | 59.62 | 2,598,380 | +1.68(+2.90%) |
Feb 23, 2024 | 57.70 | 59.45 | 57.40 | 57.94 | 3,498,639 | +0.46(+0.80%) |
Feb 22, 2024 | 58.35 | 58.76 | 56.89 | 57.48 | 2,723,464 | -0.12(-0.21%) |
Feb 21, 2024 | 57.75 | 58.39 | 56.51 | 57.60 | 3,244,367 | -1.28(-2.17%) |
Feb 20, 2024 | 59.40 | 60.38 | 58.63 | 58.88 | 2,368,570 | -1.43(-2.37%) |
Feb 16, 2024 | 59.80 | 61.10 | 59.57 | 60.31 | 2,080,528 | -0.24(-0.40%) |
Feb 15, 2024 | 61.28 | 61.45 | 59.28 | 60.55 | 3,478,820 | -0.34(-0.56%) |
Feb 14, 2024 | 59.10 | 61.41 | 58.64 | 60.89 | 3,448,002 | +3.25(+5.64%) |
Feb 13, 2024 | 57.59 | 58.72 | 56.23 | 57.64 | 3,745,508 | -0.96(-1.64%) |
Feb 12, 2024 | 58.25 | 58.98 | 57.53 | 58.60 | 2,782,071 | +0.53(+0.91%) |
Feb 09, 2024 | 57.51 | 59.07 | 57.22 | 58.07 | 2,021,610 | +0.95(+1.66%) |
Feb 08, 2024 | 56.14 | 57.84 | 55.46 | 57.12 | 4,434,291 | +1.70(+3.07%) |
Feb 07, 2024 | 57.00 | 57.18 | 54.71 | 55.42 | 3,628,901 | -0.34(-0.61%) |
Feb 06, 2024 | 55.95 | 56.25 | 53.85 | 55.76 | 3,884,014 | -0.40(-0.71%) |
Feb 05, 2024 | 56.60 | 57.16 | 55.25 | 56.16 | 7,461,917 | -1.83(-3.16%) |
Feb 02, 2024 | 55.82 | 58.29 | 54.17 | 57.99 | 6,072,633 | +1.49(+2.64%) |
Feb 01, 2024 | 51.93 | 56.66 | 51.64 | 56.50 | 20,641,980 | +11.23(+24.81%) |
Jan 31, 2024 | 45.80 | 46.47 | 44.62 | 45.27 | 5,205,458 | +0.01(+0.02%) |
Jan 30, 2024 | 44.25 | 45.46 | 43.80 | 45.26 | 2,752,802 | +0.23(+0.51%) |
Jan 29, 2024 | 43.31 | 45.06 | 43.08 | 45.03 | 2,597,495 | +1.49(+3.42%) |
Jan 26, 2024 | 44.01 | 44.66 | 43.37 | 43.54 | 1,691,322 | -0.15(-0.34%) |
Jan 25, 2024 | 44.35 | 44.53 | 43.15 | 43.69 | 2,509,970 | -0.58(-1.31%) |
Jan 24, 2024 | 47.16 | 47.32 | 44.03 | 44.27 | 3,233,375 | -1.57(-3.42%) |
Jan 23, 2024 | 46.60 | 47.62 | 45.73 | 45.84 | 4,230,494 | +0.43(+0.95%) |
Jan 22, 2024 | 43.53 | 46.05 | 43.53 | 45.41 | 4,047,873 | +1.88(+4.32%) |
Jan 19, 2024 | 43.19 | 44.37 | 42.68 | 43.53 | 6,422,234 | +0.60(+1.40%) |
Jan 18, 2024 | 42.01 | 43.78 | 41.60 | 42.93 | 3,591,464 | +1.04(+2.48%) |
Jan 17, 2024 | 40.05 | 42.26 | 39.75 | 41.89 | 4,040,226 | +0.70(+1.70%) |
Jan 16, 2024 | 42.94 | 43.68 | 40.87 | 41.19 | 4,143,521 | -0.93(-2.21%) |
Jan 12, 2024 | 41.59 | 42.53 | 41.47 | 42.12 | 2,920,948 | +0.90(+2.18%) |
Jan 11, 2024 | 41.51 | 42.31 | 40.57 | 41.22 | 4,567,789 | -0.90(-2.14%) |
Jan 10, 2024 | 41.72 | 42.43 | 41.12 | 42.12 | 4,805,934 | +0.08(+0.19%) |
Jan 09, 2024 | 40.99 | 43.73 | 40.11 | 42.04 | 7,504,201 | +0.66(+1.59%) |
Jan 08, 2024 | 42.10 | 43.27 | 41.00 | 41.38 | 9,546,594 | -0.61(-1.45%) |
Jan 05, 2024 | 41.85 | 43.40 | 40.90 | 41.99 | 23,135,266 | -0.13(-0.31%) |
Jan 04, 2024 | 46.39 | 46.39 | 41.93 | 42.12 | 9,286,887 | -4.29(-9.24%) |
Jan 03, 2024 | 46.21 | 48.01 | 45.38 | 46.41 | 11,285,122 | -1.01(-2.13%) |
Jan 02, 2024 | 46.43 | 49.73 | 45.79 | 47.42 | 4,274,661 | +0.57(+1.22%) |
Dec 29, 2023 | 47.45 | 47.51 | 46.20 | 46.85 | 2,383,349 | -0.60(-1.26%) |
Dec 28, 2023 | 48.62 | 49.20 | 47.19 | 47.45 | 1,640,641 | -1.25(-2.57%) |
Dec 27, 2023 | 49.21 | 49.36 | 48.20 | 48.70 | 1,021,594 | -0.08(-0.16%) |
Dec 26, 2023 | 49.15 | 49.68 | 48.29 | 48.78 | 1,223,579 | -0.47(-0.95%) |
Dec 22, 2023 | 49.82 | 49.82 | 48.53 | 49.25 | 1,425,849 | -0.13(-0.26%) |
Dec 21, 2023 | 46.13 | 49.51 | 45.53 | 49.38 | 4,194,742 | +4.21(+9.32%) |
Dec 20, 2023 | 45.16 | 46.28 | 44.25 | 45.17 | 2,991,567 | -0.14(-0.31%) |
Dec 19, 2023 | 47.50 | 47.63 | 44.33 | 45.31 | 4,614,925 | -2.15(-4.53%) |
Dec 18, 2023 | 47.81 | 48.75 | 47.10 | 47.46 | 1,333,321 | -0.41(-0.86%) |
Dec 15, 2023 | 47.22 | 48.27 | 46.36 | 47.87 | 2,344,228 | +1.17(+2.51%) |
Dec 14, 2023 | 44.45 | 47.59 | 43.69 | 46.70 | 4,233,993 | +3.52(+8.15%) |
Dec 13, 2023 | 41.46 | 43.36 | 40.85 | 43.18 | 3,045,956 | +1.30(+3.10%) |
Dec 12, 2023 | 41.04 | 41.96 | 39.72 | 41.88 | 1,630,248 | +0.90(+2.20%) |
Dec 11, 2023 | 41.83 | 41.83 | 40.22 | 40.98 | 1,961,963 | +1.06(+2.66%) |
Dec 08, 2023 | 39.35 | 39.93 | 38.25 | 39.92 | 1,610,307 | +0.54(+1.37%) |
Dec 07, 2023 | 39.58 | 40.41 | 38.92 | 39.38 | 1,049,781 | -0.19(-0.48%) |
Dec 06, 2023 | 42.35 | 42.70 | 39.54 | 39.57 | 1,437,930 | -2.46(-5.85%) |
Dec 05, 2023 | 42.64 | 42.96 | 41.94 | 42.03 | 1,418,689 | -0.77(-1.80%) |
Dec 04, 2023 | 42.11 | 43.16 | 42.09 | 42.80 | 1,696,935 | +0.19(+0.45%) |