Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 48.02 | 48.52 | 47.38 | 47.75 | 2,320,282 | +0.06(+0.13%) |
Feb 28, 2024 | 47.18 | 48.15 | 47.16 | 47.69 | 2,304,894 | +0.34(+0.72%) |
Feb 27, 2024 | 48.31 | 48.46 | 47.34 | 47.35 | 1,654,555 | -0.66(-1.37%) |
Feb 26, 2024 | 48.29 | 48.45 | 47.74 | 48.01 | 1,551,482 | -0.27(-0.56%) |
Feb 23, 2024 | 48.08 | 49.05 | 47.96 | 48.28 | 1,625,310 | +0.06(+0.12%) |
Feb 22, 2024 | 49.30 | 49.98 | 47.46 | 48.22 | 3,983,386 | -0.46(-0.94%) |
Feb 21, 2024 | 49.96 | 50.22 | 48.32 | 48.68 | 3,742,189 | -1.57(-3.12%) |
Feb 20, 2024 | 49.38 | 50.57 | 49.34 | 50.25 | 1,842,992 | +0.11(+0.22%) |
Feb 16, 2024 | 50.01 | 50.73 | 49.86 | 50.14 | 1,502,169 | +0.03(+0.06%) |
Feb 15, 2024 | 50.45 | 50.80 | 49.65 | 50.11 | 2,482,299 | +0.00(+0.00%) |
Feb 14, 2024 | 50.82 | 51.23 | 49.94 | 50.11 | 2,071,838 | -0.05(-0.10%) |
Feb 13, 2024 | 50.82 | 50.98 | 49.38 | 50.16 | 2,236,666 | -1.40(-2.72%) |
Feb 12, 2024 | 51.33 | 52.16 | 51.33 | 51.56 | 1,267,038 | +0.10(+0.19%) |
Feb 09, 2024 | 51.31 | 51.98 | 51.01 | 51.46 | 1,763,591 | +0.23(+0.45%) |
Feb 08, 2024 | 50.87 | 51.29 | 50.53 | 51.23 | 2,000,225 | +0.54(+1.07%) |
Feb 07, 2024 | 50.38 | 51.40 | 50.17 | 50.69 | 2,724,565 | +0.59(+1.18%) |
Feb 06, 2024 | 49.41 | 50.45 | 49.10 | 50.10 | 2,068,066 | +1.00(+2.04%) |
Feb 05, 2024 | 50.53 | 50.53 | 48.94 | 49.10 | 3,239,587 | -1.36(-2.70%) |
Feb 02, 2024 | 48.63 | 50.73 | 48.31 | 50.46 | 3,680,382 | +1.83(+3.76%) |
Feb 01, 2024 | 47.86 | 49.07 | 47.84 | 48.63 | 3,077,237 | +1.33(+2.81%) |
Jan 31, 2024 | 48.07 | 48.64 | 47.16 | 47.30 | 3,823,399 | -0.57(-1.19%) |
Jan 30, 2024 | 45.45 | 48.22 | 45.27 | 47.87 | 4,859,602 | +2.28(+5.00%) |
Jan 29, 2024 | 42.60 | 45.78 | 42.56 | 45.59 | 6,978,111 | +0.47(+1.04%) |
Jan 26, 2024 | 43.49 | 45.24 | 43.45 | 45.12 | 1,745,216 | +1.80(+4.16%) |
Jan 25, 2024 | 43.23 | 43.58 | 42.50 | 43.32 | 1,562,998 | +0.53(+1.24%) |
Jan 24, 2024 | 43.67 | 43.67 | 42.76 | 42.79 | 704,611 | -0.36(-0.83%) |
Jan 23, 2024 | 43.98 | 44.08 | 43.09 | 43.15 | 722,503 | -0.47(-1.08%) |
Jan 22, 2024 | 43.33 | 43.77 | 43.27 | 43.62 | 675,173 | +0.69(+1.61%) |
Jan 19, 2024 | 42.97 | 43.01 | 42.28 | 42.93 | 1,017,010 | +0.40(+0.94%) |
Jan 18, 2024 | 43.19 | 43.27 | 41.80 | 42.53 | 1,179,860 | -0.20(-0.47%) |
Jan 17, 2024 | 42.18 | 43.15 | 42.16 | 42.73 | 1,090,188 | -0.11(-0.26%) |
Jan 16, 2024 | 42.27 | 43.14 | 41.60 | 42.84 | 923,427 | +0.04(+0.09%) |
Jan 12, 2024 | 43.44 | 43.90 | 42.65 | 42.80 | 665,916 | -0.43(-0.99%) |
Jan 11, 2024 | 43.13 | 43.52 | 42.75 | 43.23 | 756,652 | +0.14(+0.32%) |
Jan 10, 2024 | 43.24 | 43.38 | 42.54 | 43.09 | 851,527 | -0.18(-0.42%) |
Jan 09, 2024 | 42.75 | 43.54 | 42.15 | 43.27 | 846,523 | +0.14(+0.32%) |
Jan 08, 2024 | 42.25 | 43.22 | 41.78 | 43.13 | 1,127,354 | +0.63(+1.48%) |
Jan 05, 2024 | 42.30 | 42.81 | 42.11 | 42.50 | 1,144,851 | +0.10(+0.24%) |
Jan 04, 2024 | 43.07 | 43.14 | 42.40 | 42.40 | 924,533 | -0.73(-1.69%) |
Jan 03, 2024 | 43.83 | 43.99 | 43.13 | 43.13 | 833,867 | -1.13(-2.55%) |
Jan 02, 2024 | 44.11 | 44.58 | 43.79 | 44.26 | 1,672,528 | -0.24(-0.54%) |
Dec 29, 2023 | 44.99 | 44.99 | 44.29 | 44.50 | 854,339 | -0.44(-0.98%) |
Dec 28, 2023 | 44.92 | 45.12 | 44.69 | 44.94 | 561,343 | +0.05(+0.11%) |
Dec 27, 2023 | 45.21 | 45.52 | 44.66 | 44.89 | 591,106 | -0.37(-0.82%) |
Dec 26, 2023 | 44.79 | 45.45 | 44.77 | 45.26 | 780,600 | +0.44(+0.98%) |
Dec 22, 2023 | 44.88 | 45.07 | 44.09 | 44.82 | 623,802 | +0.33(+0.74%) |
Dec 21, 2023 | 44.58 | 45.03 | 44.29 | 44.49 | 646,457 | +0.14(+0.32%) |
Dec 20, 2023 | 44.72 | 45.37 | 44.23 | 44.35 | 1,160,560 | -0.68(-1.51%) |
Dec 19, 2023 | 45.22 | 45.71 | 44.91 | 45.03 | 1,459,735 | +0.07(+0.16%) |
Dec 18, 2023 | 44.84 | 45.22 | 44.39 | 44.96 | 2,060,780 | +0.26(+0.58%) |
Dec 15, 2023 | 45.15 | 45.24 | 44.21 | 44.70 | 4,099,244 | -0.49(-1.08%) |
Dec 14, 2023 | 42.56 | 45.23 | 42.49 | 45.19 | 4,743,585 | +3.27(+7.80%) |
Dec 13, 2023 | 40.14 | 41.99 | 40.14 | 41.92 | 2,394,842 | +1.82(+4.54%) |
Dec 12, 2023 | 40.24 | 40.47 | 39.72 | 40.10 | 2,362,567 | -0.28(-0.69%) |
Dec 11, 2023 | 40.30 | 40.54 | 40.02 | 40.38 | 2,043,013 | +0.08(+0.20%) |
Dec 08, 2023 | 40.09 | 40.71 | 40.09 | 40.30 | 1,232,909 | +0.08(+0.20%) |
Dec 07, 2023 | 40.41 | 40.58 | 40.06 | 40.22 | 872,965 | -0.27(-0.67%) |
Dec 06, 2023 | 41.09 | 41.51 | 40.43 | 40.49 | 1,309,725 | -0.36(-0.88%) |
Dec 05, 2023 | 41.72 | 41.85 | 40.80 | 40.85 | 1,735,585 | -1.02(-2.44%) |
Dec 04, 2023 | 42.05 | 42.36 | 41.43 | 41.87 | 2,411,593 | -0.71(-1.67%) |