Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 40.25 | 41.06 | 39.73 | 39.90 | 7,492,114 | -0.26(-0.65%) |
Feb 28, 2024 | 40.28 | 40.41 | 39.52 | 40.16 | 6,248,688 | -0.67(-1.64%) |
Feb 27, 2024 | 41.28 | 41.34 | 40.44 | 40.83 | 7,033,062 | -0.46(-1.11%) |
Feb 26, 2024 | 41.47 | 41.94 | 40.98 | 41.29 | 7,749,321 | -0.17(-0.41%) |
Feb 23, 2024 | 42.12 | 42.89 | 41.43 | 41.46 | 7,759,399 | -0.95(-2.24%) |
Feb 22, 2024 | 41.52 | 43.06 | 40.76 | 42.41 | 7,795,836 | +1.67(+4.10%) |
Feb 21, 2024 | 40.73 | 41.22 | 40.40 | 40.74 | 9,197,186 | -0.67(-1.62%) |
Feb 20, 2024 | 42.42 | 42.97 | 40.80 | 41.41 | 6,961,663 | -1.50(-3.50%) |
Feb 16, 2024 | 43.15 | 43.91 | 42.69 | 42.91 | 6,722,905 | -1.53(-3.44%) |
Feb 15, 2024 | 44.13 | 45.09 | 44.13 | 44.44 | 5,881,299 | +0.30(+0.68%) |
Feb 14, 2024 | 42.73 | 44.22 | 42.51 | 44.14 | 7,271,216 | +1.82(+4.30%) |
Feb 13, 2024 | 41.93 | 42.98 | 41.53 | 42.32 | 10,046,735 | -1.42(-3.25%) |
Feb 12, 2024 | 44.51 | 44.69 | 43.71 | 43.74 | 9,305,481 | -0.66(-1.49%) |
Feb 09, 2024 | 44.51 | 44.61 | 43.30 | 44.40 | 12,702,921 | -0.47(-1.05%) |
Feb 08, 2024 | 45.48 | 47.11 | 44.05 | 44.87 | 17,223,460 | +0.13(+0.29%) |
Feb 07, 2024 | 44.61 | 46.60 | 42.93 | 44.74 | 43,367,344 | +4.14(+10.20%) |
Feb 06, 2024 | 40.00 | 40.70 | 39.72 | 40.60 | 11,424,298 | +1.25(+3.18%) |
Feb 05, 2024 | 40.53 | 40.71 | 38.57 | 39.35 | 6,864,452 | -1.32(-3.25%) |
Feb 02, 2024 | 39.48 | 40.71 | 39.28 | 40.67 | 7,754,392 | +1.34(+3.41%) |
Feb 01, 2024 | 39.12 | 39.75 | 38.75 | 39.33 | 4,897,340 | +0.52(+1.34%) |
Jan 31, 2024 | 38.77 | 39.82 | 38.51 | 38.81 | 5,596,535 | -0.33(-0.84%) |
Jan 30, 2024 | 40.54 | 40.65 | 39.07 | 39.14 | 7,655,578 | -2.04(-4.95%) |
Jan 29, 2024 | 40.49 | 41.19 | 40.22 | 41.18 | 4,517,832 | +0.77(+1.91%) |
Jan 26, 2024 | 41.46 | 41.81 | 40.27 | 40.41 | 4,355,094 | -0.91(-2.20%) |
Jan 25, 2024 | 41.06 | 41.70 | 40.66 | 41.32 | 6,019,984 | +0.50(+1.22%) |
Jan 24, 2024 | 41.31 | 41.87 | 40.69 | 40.82 | 5,399,070 | +0.04(+0.10%) |
Jan 23, 2024 | 41.15 | 42.35 | 40.54 | 40.78 | 6,439,111 | +0.30(+0.74%) |
Jan 22, 2024 | 39.15 | 41.20 | 39.15 | 40.48 | 8,602,513 | +1.79(+4.63%) |
Jan 19, 2024 | 39.14 | 39.14 | 38.34 | 38.69 | 5,242,515 | -0.20(-0.51%) |
Jan 18, 2024 | 38.89 | 38.98 | 38.29 | 38.89 | 7,247,716 | +0.21(+0.54%) |
Jan 17, 2024 | 38.63 | 38.74 | 37.76 | 38.68 | 6,563,535 | -0.67(-1.70%) |
Jan 16, 2024 | 40.41 | 40.76 | 39.08 | 39.35 | 8,318,671 | -1.57(-3.84%) |
Jan 12, 2024 | 41.25 | 42.15 | 40.83 | 40.92 | 6,080,154 | -1.52(-3.58%) |
Jan 11, 2024 | 41.72 | 42.74 | 41.51 | 42.44 | 7,076,454 | +0.66(+1.58%) |
Jan 10, 2024 | 42.08 | 42.48 | 41.41 | 41.78 | 6,016,051 | -0.50(-1.18%) |
Jan 09, 2024 | 42.04 | 42.80 | 41.84 | 42.28 | 4,851,310 | +0.06(+0.14%) |
Jan 08, 2024 | 42.00 | 42.37 | 41.23 | 42.22 | 6,337,981 | +0.48(+1.15%) |
Jan 05, 2024 | 42.13 | 42.66 | 41.60 | 41.74 | 6,819,045 | -0.92(-2.16%) |
Jan 04, 2024 | 41.90 | 42.97 | 41.20 | 42.66 | 6,073,106 | +0.75(+1.79%) |
Jan 03, 2024 | 42.22 | 42.60 | 41.51 | 41.91 | 6,123,775 | -1.08(-2.51%) |
Jan 02, 2024 | 44.65 | 44.96 | 42.80 | 42.99 | 7,155,148 | -2.73(-5.97%) |
Dec 29, 2023 | 46.43 | 47.03 | 45.69 | 45.72 | 7,608,432 | -0.71(-1.53%) |
Dec 28, 2023 | 46.72 | 47.20 | 46.30 | 46.43 | 5,487,645 | -0.42(-0.90%) |
Dec 27, 2023 | 46.43 | 46.92 | 46.15 | 46.85 | 6,054,613 | +0.47(+1.01%) |
Dec 26, 2023 | 46.02 | 46.88 | 45.88 | 46.38 | 7,620,936 | +0.41(+0.89%) |
Dec 22, 2023 | 43.47 | 46.12 | 43.47 | 45.97 | 9,996,642 | +1.49(+3.35%) |
Dec 21, 2023 | 44.18 | 44.52 | 43.26 | 44.48 | 6,364,862 | +0.65(+1.48%) |
Dec 20, 2023 | 44.72 | 45.18 | 43.69 | 43.83 | 7,203,718 | -0.90(-2.01%) |
Dec 19, 2023 | 44.58 | 44.90 | 44.26 | 44.73 | 6,791,812 | +0.24(+0.54%) |
Dec 18, 2023 | 43.84 | 45.08 | 43.38 | 44.49 | 7,248,410 | +0.57(+1.30%) |
Dec 15, 2023 | 44.87 | 45.05 | 43.33 | 43.92 | 14,385,883 | -0.60(-1.35%) |
Dec 14, 2023 | 43.80 | 44.62 | 43.61 | 44.52 | 13,334,149 | +1.21(+2.79%) |
Dec 13, 2023 | 43.00 | 43.99 | 42.24 | 43.31 | 13,421,184 | +1.27(+3.02%) |
Dec 12, 2023 | 40.59 | 42.18 | 40.31 | 42.04 | 7,626,690 | +1.55(+3.83%) |
Dec 11, 2023 | 40.78 | 41.03 | 40.12 | 40.49 | 6,040,761 | -0.34(-0.83%) |
Dec 08, 2023 | 41.95 | 42.28 | 40.02 | 40.83 | 16,019,466 | +0.97(+2.43%) |
Dec 07, 2023 | 39.86 | 40.48 | 39.32 | 39.86 | 6,614,561 | -0.10(-0.25%) |
Dec 06, 2023 | 40.79 | 41.46 | 39.78 | 39.96 | 8,021,819 | -0.71(-1.75%) |
Dec 05, 2023 | 40.91 | 41.33 | 40.34 | 40.67 | 5,887,037 | -0.56(-1.36%) |
Dec 04, 2023 | 40.09 | 41.60 | 39.81 | 41.23 | 7,820,259 | +0.78(+1.93%) |