Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 46.13 | 46.84 | 45.79 | 46.63 | 28,204,712 | +0.67(+1.46%) |
Feb 28, 2024 | 45.57 | 46.02 | 45.12 | 45.96 | 10,284,134 | +0.46(+1.01%) |
Feb 27, 2024 | 45.87 | 46.14 | 45.26 | 45.50 | 18,094,988 | -0.18(-0.39%) |
Feb 26, 2024 | 45.65 | 46.20 | 45.54 | 45.68 | 16,423,917 | -0.11(-0.24%) |
Feb 23, 2024 | 45.09 | 45.89 | 44.92 | 45.79 | 13,984,815 | +0.57(+1.26%) |
Feb 22, 2024 | 45.35 | 45.87 | 45.00 | 45.22 | 18,471,950 | -0.13(-0.29%) |
Feb 21, 2024 | 44.23 | 45.42 | 44.20 | 45.35 | 9,959,317 | +1.23(+2.79%) |
Feb 20, 2024 | 44.46 | 44.83 | 44.11 | 44.12 | 15,157,397 | -0.46(-1.03%) |
Feb 16, 2024 | 44.58 | 0 | +0.00(+0.00%) | |||
Feb 15, 2024 | 42.69 | 44.59 | 42.57 | 44.58 | 9,934,191 | +1.88(+4.40%) |
Feb 14, 2024 | 43.10 | 43.28 | 42.47 | 42.70 | 8,416,051 | -0.16(-0.37%) |
Feb 13, 2024 | 43.55 | 43.76 | 42.43 | 42.86 | 11,353,977 | -0.69(-1.58%) |
Feb 12, 2024 | 43.29 | 43.82 | 43.22 | 43.55 | 5,879,480 | +0.29(+0.67%) |
Feb 09, 2024 | 43.65 | 43.77 | 43.13 | 43.26 | 4,833,314 | -0.13(-0.30%) |
Feb 08, 2024 | 43.42 | 43.47 | 42.99 | 43.39 | 6,235,014 | +0.14(+0.32%) |
Feb 07, 2024 | 43.14 | 43.25 | 42.82 | 43.25 | 4,653,209 | +0.12(+0.28%) |
Feb 06, 2024 | 43.13 | 43.78 | 43.07 | 43.13 | 4,688,766 | +0.04(+0.09%) |
Feb 05, 2024 | 43.10 | 43.39 | 42.50 | 43.09 | 6,697,033 | -0.14(-0.32%) |
Feb 02, 2024 | 43.98 | 44.02 | 43.22 | 43.23 | 5,113,091 | -0.66(-1.50%) |
Feb 01, 2024 | 44.67 | 45.25 | 43.54 | 43.89 | 5,973,359 | -0.63(-1.42%) |
Jan 31, 2024 | 44.78 | 44.95 | 44.37 | 44.52 | 2,817,552 | -0.45(-1.00%) |
Jan 30, 2024 | 43.67 | 45.00 | 43.56 | 44.97 | 2,734,053 | +1.02(+2.32%) |
Jan 29, 2024 | 44.08 | 44.09 | 43.61 | 43.95 | 4,659,740 | -0.07(-0.16%) |
Jan 26, 2024 | 43.52 | 44.05 | 43.40 | 44.02 | 3,859,259 | +0.50(+1.15%) |
Jan 25, 2024 | 43.37 | 43.68 | 43.16 | 43.52 | 4,240,237 | +0.47(+1.09%) |
Jan 24, 2024 | 42.55 | 43.07 | 42.40 | 43.05 | 4,300,385 | +0.58(+1.37%) |
Jan 23, 2024 | 42.60 | 43.00 | 42.27 | 42.47 | 1,967,920 | -0.26(-0.61%) |
Jan 22, 2024 | 42.20 | 42.91 | 41.88 | 42.73 | 5,135,975 | +0.43(+1.02%) |
Jan 19, 2024 | 42.33 | 42.50 | 42.05 | 42.30 | 1,696,195 | -0.11(-0.26%) |
Jan 18, 2024 | 42.63 | 42.63 | 41.91 | 42.41 | 3,100,720 | -0.15(-0.35%) |
Jan 17, 2024 | 42.74 | 42.74 | 42.08 | 42.56 | 2,948,891 | -0.61(-1.41%) |
Jan 16, 2024 | 43.73 | 43.87 | 43.13 | 43.17 | 2,622,937 | -0.73(-1.66%) |
Jan 15, 2024 | 43.56 | 44.09 | 43.52 | 43.90 | 817,326 | -0.05(-0.11%) |
Jan 12, 2024 | 44.25 | 44.51 | 43.76 | 43.95 | 5,357,879 | +0.21(+0.48%) |
Jan 11, 2024 | 43.73 | 43.98 | 43.26 | 43.74 | 2,336,834 | +0.35(+0.81%) |
Jan 10, 2024 | 43.86 | 44.09 | 43.09 | 43.39 | 4,963,742 | -0.42(-0.96%) |
Jan 09, 2024 | 44.41 | 44.41 | 43.65 | 43.81 | 7,185,238 | -0.32(-0.73%) |
Jan 08, 2024 | 44.25 | 44.25 | 43.66 | 44.13 | 5,486,481 | -1.03(-2.28%) |
Jan 05, 2024 | 45.50 | 45.68 | 44.93 | 45.16 | 4,147,509 | +0.16(+0.36%) |
Jan 04, 2024 | 45.71 | 45.79 | 44.80 | 45.00 | 4,866,800 | -0.34(-0.75%) |
Jan 03, 2024 | 43.57 | 45.38 | 43.51 | 45.34 | 8,643,309 | +2.54(+5.93%) |
Jan 02, 2024 | 42.89 | 43.17 | 42.61 | 42.80 | 5,881,070 | +0.35(+0.82%) |
Dec 29, 2023 | 42.45 | 0 | +0.25(+0.59%) | |||
Dec 28, 2023 | 42.56 | 42.76 | 42.18 | 42.20 | 3,271,255 | -0.53(-1.24%) |
Dec 27, 2023 | 42.90 | 43.01 | 42.66 | 42.73 | 4,320,968 | +0.27(+0.64%) |
Dec 22, 2023 | 42.46 | 0 | +0.02(+0.05%) | |||
Dec 21, 2023 | 42.45 | 42.57 | 42.02 | 42.44 | 8,491,142 | -0.02(-0.05%) |
Dec 20, 2023 | 43.01 | 43.45 | 42.43 | 42.46 | 7,577,412 | -0.39(-0.91%) |
Dec 19, 2023 | 42.22 | 42.87 | 42.22 | 42.85 | 6,404,241 | +0.72(+1.71%) |
Dec 18, 2023 | 42.15 | 42.41 | 41.73 | 42.13 | 10,842,162 | +0.75(+1.81%) |
Dec 15, 2023 | 41.98 | 41.98 | 41.30 | 41.38 | 15,075,669 | -0.54(-1.29%) |
Dec 14, 2023 | 42.08 | 42.23 | 41.62 | 41.92 | 6,463,646 | +0.77(+1.87%) |
Dec 13, 2023 | 40.11 | 41.26 | 40.07 | 41.15 | 5,931,498 | +0.92(+2.29%) |
Dec 12, 2023 | 40.63 | 40.65 | 40.09 | 40.23 | 10,175,228 | -0.86(-2.09%) |
Dec 11, 2023 | 41.52 | 41.59 | 40.85 | 41.09 | 16,400,823 | -0.68(-1.63%) |
Dec 08, 2023 | 41.41 | 41.83 | 41.21 | 41.77 | 10,968,676 | +0.65(+1.58%) |
Dec 07, 2023 | 41.39 | 41.66 | 40.54 | 41.12 | 8,832,832 | -0.01(-0.02%) |
Dec 06, 2023 | 43.00 | 43.34 | 41.11 | 41.13 | 12,607,938 | -2.40(-5.51%) |
Dec 05, 2023 | 44.09 | 44.32 | 43.50 | 43.53 | 10,707,743 | -0.59(-1.34%) |
Dec 04, 2023 | 44.25 | 44.60 | 43.87 | 44.12 | 12,725,313 | -0.41(-0.92%) |