Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 58.50 | 60.06 | 57.40 | 59.72 | 15,792,012 | +1.71(+2.95%) |
Feb 28, 2024 | 59.80 | 60.40 | 57.97 | 58.01 | 2,881,606 | -2.62(-4.32%) |
Feb 27, 2024 | 59.91 | 61.35 | 59.68 | 60.63 | 4,165,722 | +1.64(+2.78%) |
Feb 26, 2024 | 57.82 | 60.90 | 57.72 | 58.99 | 4,401,846 | +1.60(+2.79%) |
Feb 23, 2024 | 58.07 | 59.07 | 57.09 | 57.39 | 3,099,008 | -0.41(-0.71%) |
Feb 22, 2024 | 57.76 | 58.34 | 56.45 | 57.80 | 4,504,055 | +2.38(+4.29%) |
Feb 21, 2024 | 55.21 | 57.58 | 54.50 | 55.42 | 4,180,593 | -1.91(-3.33%) |
Feb 20, 2024 | 59.13 | 59.15 | 55.38 | 57.33 | 6,226,500 | -2.54(-4.24%) |
Feb 16, 2024 | 58.52 | 60.65 | 57.12 | 59.87 | 6,179,919 | +1.37(+2.34%) |
Feb 15, 2024 | 54.69 | 59.14 | 52.75 | 58.50 | 16,092,278 | +11.63(+24.81%) |
Feb 14, 2024 | 46.28 | 47.30 | 45.59 | 46.87 | 6,699,669 | +1.04(+2.27%) |
Feb 13, 2024 | 45.33 | 46.79 | 45.12 | 45.83 | 3,447,781 | -1.23(-2.61%) |
Feb 12, 2024 | 46.68 | 48.37 | 46.48 | 47.06 | 3,591,184 | +0.71(+1.53%) |
Feb 09, 2024 | 47.08 | 47.16 | 45.28 | 46.35 | 2,741,664 | -0.20(-0.43%) |
Feb 08, 2024 | 47.80 | 48.77 | 46.52 | 46.55 | 3,383,394 | -1.14(-2.39%) |
Feb 07, 2024 | 46.50 | 47.83 | 45.72 | 47.69 | 4,284,433 | +1.65(+3.58%) |
Feb 06, 2024 | 46.11 | 46.50 | 45.08 | 46.04 | 2,399,592 | +0.56(+1.23%) |
Feb 05, 2024 | 45.60 | 46.09 | 44.01 | 45.48 | 2,839,571 | -0.38(-0.83%) |
Feb 02, 2024 | 41.00 | 45.89 | 40.71 | 45.86 | 6,023,723 | +4.90(+11.96%) |
Feb 01, 2024 | 41.54 | 41.98 | 40.90 | 40.96 | 2,846,901 | -0.17(-0.41%) |
Jan 31, 2024 | 41.80 | 42.45 | 41.04 | 41.13 | 2,906,732 | -1.34(-3.16%) |
Jan 30, 2024 | 46.42 | 47.04 | 42.11 | 42.47 | 5,722,086 | -4.10(-8.80%) |
Jan 29, 2024 | 44.55 | 46.59 | 44.15 | 46.57 | 4,790,112 | +2.27(+5.12%) |
Jan 26, 2024 | 44.14 | 44.58 | 43.90 | 44.30 | 2,173,518 | +0.23(+0.52%) |
Jan 25, 2024 | 43.92 | 44.57 | 43.25 | 44.07 | 1,893,711 | +0.76(+1.75%) |
Jan 24, 2024 | 45.42 | 45.60 | 42.89 | 43.31 | 3,863,201 | -1.42(-3.17%) |
Jan 23, 2024 | 44.05 | 44.89 | 43.40 | 44.73 | 5,241,746 | +1.38(+3.17%) |
Jan 22, 2024 | 42.44 | 44.02 | 42.27 | 43.35 | 8,092,310 | +2.21(+5.38%) |
Jan 19, 2024 | 43.40 | 43.70 | 41.10 | 41.14 | 3,288,413 | -1.95(-4.53%) |
Jan 18, 2024 | 42.01 | 43.12 | 40.98 | 43.09 | 2,825,711 | +1.91(+4.64%) |
Jan 17, 2024 | 40.57 | 41.22 | 39.43 | 41.18 | 2,661,178 | +0.46(+1.13%) |
Jan 16, 2024 | 41.37 | 41.38 | 40.39 | 40.72 | 2,130,971 | -0.99(-2.37%) |
Jan 12, 2024 | 41.45 | 42.03 | 41.21 | 41.71 | 2,121,994 | +0.29(+0.70%) |
Jan 11, 2024 | 40.99 | 41.45 | 39.92 | 41.42 | 2,108,167 | +0.89(+2.20%) |
Jan 10, 2024 | 39.39 | 41.26 | 39.15 | 40.53 | 2,951,092 | +1.39(+3.55%) |
Jan 09, 2024 | 38.76 | 39.31 | 38.60 | 39.14 | 1,726,932 | -0.15(-0.38%) |
Jan 08, 2024 | 38.33 | 39.31 | 37.95 | 39.29 | 1,428,644 | +1.18(+3.10%) |
Jan 05, 2024 | 37.79 | 38.69 | 37.68 | 38.11 | 1,955,574 | -0.01(-0.03%) |
Jan 04, 2024 | 38.04 | 38.42 | 37.40 | 38.12 | 2,131,433 | -0.09(-0.24%) |
Jan 03, 2024 | 37.94 | 38.43 | 37.58 | 38.21 | 1,942,324 | -0.57(-1.47%) |
Jan 02, 2024 | 39.41 | 39.41 | 38.30 | 38.78 | 2,371,250 | -1.07(-2.69%) |
Dec 29, 2023 | 40.70 | 40.75 | 39.27 | 39.85 | 2,260,496 | -0.91(-2.23%) |
Dec 28, 2023 | 40.35 | 40.93 | 40.35 | 40.76 | 1,130,740 | +0.11(+0.27%) |
Dec 27, 2023 | 40.50 | 40.69 | 39.88 | 40.65 | 2,233,798 | +0.25(+0.62%) |
Dec 26, 2023 | 41.16 | 41.39 | 40.31 | 40.40 | 2,617,196 | -0.81(-1.97%) |
Dec 22, 2023 | 42.38 | 42.48 | 41.14 | 41.21 | 1,898,110 | -1.79(-4.16%) |
Dec 21, 2023 | 43.92 | 44.11 | 42.32 | 43.00 | 1,590,249 | -0.10(-0.23%) |
Dec 20, 2023 | 43.61 | 44.57 | 43.03 | 43.10 | 2,131,670 | -0.49(-1.12%) |
Dec 19, 2023 | 41.46 | 44.41 | 41.46 | 43.59 | 3,942,025 | +2.72(+6.66%) |
Dec 18, 2023 | 40.57 | 41.05 | 39.92 | 40.87 | 2,922,499 | +0.92(+2.30%) |
Dec 15, 2023 | 38.79 | 40.24 | 38.72 | 39.95 | 4,500,535 | +1.26(+3.26%) |
Dec 14, 2023 | 38.25 | 39.59 | 38.14 | 38.69 | 4,068,253 | +0.76(+2.00%) |
Dec 13, 2023 | 36.37 | 38.03 | 36.33 | 37.93 | 3,149,600 | +1.67(+4.61%) |
Dec 12, 2023 | 36.56 | 36.75 | 35.79 | 36.26 | 4,006,015 | -0.48(-1.31%) |
Dec 11, 2023 | 37.27 | 37.91 | 36.58 | 36.74 | 3,920,942 | -0.62(-1.66%) |
Dec 08, 2023 | 36.53 | 37.62 | 36.53 | 37.36 | 1,631,409 | +0.52(+1.41%) |
Dec 07, 2023 | 36.52 | 37.06 | 36.37 | 36.84 | 1,930,922 | +0.24(+0.66%) |
Dec 06, 2023 | 37.13 | 37.80 | 36.30 | 36.60 | 1,929,484 | -0.47(-1.27%) |
Dec 05, 2023 | 36.98 | 37.38 | 36.61 | 37.07 | 2,456,456 | -0.30(-0.80%) |
Dec 04, 2023 | 37.57 | 37.93 | 36.95 | 37.37 | 3,051,129 | -0.88(-2.30%) |