Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 48.00 | 48.22 | 47.44 | 47.83 | 9,703,316 | +0.15(+0.31%) |
Feb 28, 2024 | 47.09 | 47.73 | 46.96 | 47.68 | 7,348,983 | +0.55(+1.17%) |
Feb 27, 2024 | 46.27 | 47.15 | 46.02 | 47.13 | 6,647,129 | +1.21(+2.64%) |
Feb 26, 2024 | 46.79 | 46.84 | 45.52 | 45.92 | 7,097,754 | -1.28(-2.72%) |
Feb 23, 2024 | 45.12 | 47.38 | 45.11 | 47.20 | 11,732,994 | +2.23(+4.96%) |
Feb 22, 2024 | 44.99 | 46.31 | 44.25 | 44.97 | 7,782,615 | -0.68(-1.49%) |
Feb 21, 2024 | 45.04 | 45.68 | 44.70 | 45.65 | 4,844,948 | +0.93(+2.07%) |
Feb 20, 2024 | 45.21 | 45.72 | 44.68 | 44.72 | 4,875,202 | -0.50(-1.11%) |
Feb 16, 2024 | 44.65 | 45.25 | 44.34 | 45.23 | 6,271,811 | +0.36(+0.81%) |
Feb 15, 2024 | 44.42 | 45.23 | 44.30 | 44.86 | 4,826,570 | +0.62(+1.40%) |
Feb 14, 2024 | 43.87 | 44.33 | 43.55 | 44.24 | 3,619,497 | +0.49(+1.13%) |
Feb 13, 2024 | 44.28 | 44.53 | 42.93 | 43.75 | 4,163,856 | -0.85(-1.90%) |
Feb 12, 2024 | 44.10 | 44.78 | 43.95 | 44.60 | 3,651,310 | +0.51(+1.16%) |
Feb 09, 2024 | 43.41 | 44.10 | 43.30 | 44.08 | 3,189,068 | +0.51(+1.18%) |
Feb 08, 2024 | 43.69 | 43.85 | 43.07 | 43.57 | 4,090,385 | -0.31(-0.70%) |
Feb 07, 2024 | 44.80 | 44.80 | 43.73 | 43.88 | 4,543,685 | -0.59(-1.33%) |
Feb 06, 2024 | 43.90 | 44.65 | 43.73 | 44.47 | 4,127,690 | +0.39(+0.90%) |
Feb 05, 2024 | 44.44 | 44.65 | 44.02 | 44.07 | 3,734,901 | -0.94(-2.08%) |
Feb 02, 2024 | 45.56 | 45.83 | 44.54 | 45.01 | 3,701,072 | -1.03(-2.23%) |
Feb 01, 2024 | 44.96 | 46.08 | 44.77 | 46.04 | 4,643,697 | +0.95(+2.10%) |
Jan 31, 2024 | 45.41 | 45.71 | 44.85 | 45.09 | 6,692,564 | -0.02(-0.04%) |
Jan 30, 2024 | 44.79 | 45.41 | 44.48 | 45.11 | 4,202,701 | +0.31(+0.68%) |
Jan 29, 2024 | 44.83 | 45.20 | 44.40 | 44.80 | 3,385,444 | -0.13(-0.29%) |
Jan 26, 2024 | 44.67 | 45.11 | 44.62 | 44.93 | 4,574,928 | +0.36(+0.82%) |
Jan 25, 2024 | 44.10 | 44.60 | 43.81 | 44.57 | 4,041,534 | +1.03(+2.36%) |
Jan 24, 2024 | 44.50 | 44.65 | 43.43 | 43.54 | 5,772,169 | -0.64(-1.45%) |
Jan 23, 2024 | 44.55 | 44.68 | 43.94 | 44.18 | 5,576,626 | -0.27(-0.60%) |
Jan 22, 2024 | 44.78 | 45.22 | 44.39 | 44.45 | 4,475,769 | -0.25(-0.55%) |
Jan 19, 2024 | 44.93 | 44.94 | 44.31 | 44.69 | 4,292,563 | -0.16(-0.35%) |
Jan 18, 2024 | 45.28 | 45.41 | 44.30 | 44.85 | 5,482,055 | -0.68(-1.49%) |
Jan 17, 2024 | 45.71 | 46.39 | 44.95 | 45.53 | 4,959,877 | -0.58(-1.26%) |
Jan 16, 2024 | 46.45 | 46.67 | 45.86 | 46.11 | 7,012,059 | -0.56(-1.20%) |
Jan 12, 2024 | 46.86 | 47.21 | 46.35 | 46.68 | 4,800,670 | +0.22(+0.47%) |
Jan 11, 2024 | 47.14 | 47.14 | 46.10 | 46.46 | 4,694,139 | -0.81(-1.71%) |
Jan 10, 2024 | 47.58 | 47.64 | 47.22 | 47.27 | 3,268,979 | -0.35(-0.73%) |
Jan 09, 2024 | 47.87 | 48.15 | 47.50 | 47.61 | 4,682,549 | -0.72(-1.49%) |
Jan 08, 2024 | 48.26 | 48.68 | 47.96 | 48.33 | 4,148,118 | -0.03(-0.06%) |
Jan 05, 2024 | 47.41 | 48.40 | 47.09 | 48.36 | 3,791,115 | +0.83(+1.74%) |
Jan 04, 2024 | 47.86 | 47.86 | 47.38 | 47.53 | 3,574,186 | -0.23(-0.47%) |
Jan 03, 2024 | 47.63 | 47.95 | 46.97 | 47.76 | 4,739,793 | -0.08(-0.16%) |
Jan 02, 2024 | 46.18 | 48.39 | 46.11 | 47.84 | 4,984,692 | +1.49(+3.21%) |
Dec 29, 2023 | 46.09 | 46.45 | 45.99 | 46.35 | 3,695,389 | -0.06(-0.13%) |
Dec 28, 2023 | 45.74 | 46.57 | 45.54 | 46.41 | 3,511,588 | +0.54(+1.18%) |
Dec 27, 2023 | 46.30 | 46.38 | 45.66 | 45.87 | 4,291,328 | -0.53(-1.15%) |
Dec 26, 2023 | 46.14 | 46.61 | 45.99 | 46.40 | 3,415,826 | +0.25(+0.53%) |
Dec 22, 2023 | 46.42 | 47.11 | 46.11 | 46.15 | 4,689,225 | +0.05(+0.11%) |
Dec 21, 2023 | 46.66 | 46.75 | 45.70 | 46.10 | 4,897,309 | -0.42(-0.91%) |
Dec 20, 2023 | 47.48 | 47.60 | 46.51 | 46.53 | 7,101,876 | -0.82(-1.73%) |
Dec 19, 2023 | 47.61 | 47.96 | 47.29 | 47.35 | 5,220,225 | -0.17(-0.35%) |
Dec 18, 2023 | 48.05 | 48.29 | 47.43 | 47.51 | 7,631,664 | -0.30(-0.62%) |
Dec 15, 2023 | 48.12 | 48.70 | 47.39 | 47.81 | 8,144,075 | -0.67(-1.38%) |
Dec 14, 2023 | 49.35 | 50.00 | 48.30 | 48.48 | 6,770,370 | -0.31(-0.63%) |
Dec 13, 2023 | 46.90 | 48.87 | 46.51 | 48.79 | 5,618,651 | +1.79(+3.82%) |
Dec 12, 2023 | 47.02 | 47.02 | 46.41 | 46.99 | 6,839,095 | +0.00(+0.00%) |
Dec 11, 2023 | 46.66 | 47.15 | 46.50 | 46.99 | 6,899,293 | +0.16(+0.34%) |
Dec 08, 2023 | 46.72 | 46.94 | 46.53 | 46.83 | 6,599,960 | +0.25(+0.53%) |
Dec 07, 2023 | 46.83 | 46.92 | 46.31 | 46.59 | 5,719,940 | -0.02(-0.04%) |
Dec 06, 2023 | 45.96 | 46.93 | 45.87 | 46.61 | 7,841,032 | +0.93(+2.03%) |
Dec 05, 2023 | 45.57 | 45.84 | 44.72 | 45.68 | 7,474,076 | +0.19(+0.41%) |
Dec 04, 2023 | 45.45 | 46.01 | 45.07 | 45.49 | 6,431,022 | -0.53(-1.16%) |