Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 45.00 | 45.67 | 44.93 | 45.49 | 6,996,107 | +0.73(+1.63%) |
Feb 28, 2024 | 44.43 | 45.13 | 44.40 | 44.76 | 6,144,545 | -0.14(-0.31%) |
Feb 27, 2024 | 45.39 | 45.52 | 44.55 | 44.90 | 6,905,619 | -0.07(-0.16%) |
Feb 26, 2024 | 45.47 | 46.25 | 44.97 | 44.97 | 6,691,461 | -0.54(-1.19%) |
Feb 23, 2024 | 45.11 | 45.78 | 44.96 | 45.51 | 6,576,117 | +0.25(+0.55%) |
Feb 22, 2024 | 44.45 | 45.88 | 44.39 | 45.26 | 9,322,865 | +1.21(+2.75%) |
Feb 21, 2024 | 43.11 | 44.11 | 42.89 | 44.05 | 9,328,130 | +0.59(+1.36%) |
Feb 20, 2024 | 41.68 | 43.72 | 41.68 | 43.46 | 12,295,594 | +1.47(+3.50%) |
Feb 16, 2024 | 42.26 | 42.54 | 41.61 | 41.99 | 7,019,051 | -0.84(-1.96%) |
Feb 15, 2024 | 43.33 | 43.69 | 42.57 | 42.83 | 6,693,596 | +0.00(+0.00%) |
Feb 14, 2024 | 41.87 | 43.01 | 41.70 | 42.83 | 7,482,821 | +1.21(+2.91%) |
Feb 13, 2024 | 41.87 | 42.38 | 41.14 | 41.62 | 9,495,386 | -1.40(-3.25%) |
Feb 12, 2024 | 42.15 | 43.29 | 42.09 | 43.02 | 7,364,286 | +0.69(+1.63%) |
Feb 09, 2024 | 42.86 | 43.03 | 41.59 | 42.33 | 9,231,366 | +0.71(+1.71%) |
Feb 08, 2024 | 41.21 | 41.66 | 40.44 | 41.62 | 7,396,983 | +0.34(+0.82%) |
Feb 07, 2024 | 41.23 | 41.64 | 40.82 | 41.28 | 6,530,975 | +0.05(+0.12%) |
Feb 06, 2024 | 39.86 | 41.30 | 39.71 | 41.23 | 6,552,334 | +1.22(+3.05%) |
Feb 05, 2024 | 40.76 | 40.83 | 39.98 | 40.01 | 8,611,584 | -1.36(-3.29%) |
Feb 02, 2024 | 41.32 | 41.54 | 40.90 | 41.37 | 5,737,762 | -0.13(-0.31%) |
Feb 01, 2024 | 41.69 | 42.08 | 40.37 | 41.50 | 7,488,329 | +0.12(+0.29%) |
Jan 31, 2024 | 41.40 | 42.46 | 40.86 | 41.38 | 7,848,247 | -0.28(-0.67%) |
Jan 30, 2024 | 41.76 | 42.18 | 41.57 | 41.66 | 5,272,304 | -0.43(-1.02%) |
Jan 29, 2024 | 42.50 | 42.87 | 42.01 | 42.09 | 7,930,942 | -0.46(-1.08%) |
Jan 26, 2024 | 43.00 | 43.56 | 42.32 | 42.55 | 6,921,388 | -0.41(-0.95%) |
Jan 25, 2024 | 42.09 | 43.10 | 41.78 | 42.96 | 14,644,572 | +2.12(+5.19%) |
Jan 24, 2024 | 41.06 | 41.35 | 40.48 | 40.84 | 8,451,975 | +0.34(+0.84%) |
Jan 23, 2024 | 41.01 | 42.32 | 39.77 | 40.50 | 30,892,406 | +2.05(+5.33%) |
Jan 22, 2024 | 39.26 | 39.49 | 38.23 | 38.45 | 17,022,800 | -0.37(-0.95%) |
Jan 19, 2024 | 39.72 | 39.75 | 38.56 | 38.82 | 9,734,202 | -0.95(-2.39%) |
Jan 18, 2024 | 38.05 | 39.83 | 37.88 | 39.77 | 11,168,573 | +1.89(+4.99%) |
Jan 17, 2024 | 38.46 | 38.83 | 37.68 | 37.88 | 9,468,676 | -1.05(-2.70%) |
Jan 16, 2024 | 39.29 | 39.38 | 38.10 | 38.93 | 13,390,241 | -0.85(-2.14%) |
Jan 12, 2024 | 42.57 | 42.64 | 39.76 | 39.78 | 26,572,516 | -4.73(-10.63%) |
Jan 11, 2024 | 44.06 | 44.54 | 43.41 | 44.51 | 6,741,066 | +0.25(+0.56%) |
Jan 10, 2024 | 43.68 | 44.50 | 43.43 | 44.26 | 8,330,517 | +0.72(+1.65%) |
Jan 09, 2024 | 43.53 | 44.16 | 43.06 | 43.54 | 9,329,601 | +0.62(+1.44%) |
Jan 08, 2024 | 41.48 | 43.52 | 41.44 | 42.92 | 12,993,695 | +1.16(+2.78%) |
Jan 05, 2024 | 40.41 | 42.01 | 40.28 | 41.76 | 7,198,674 | +1.29(+3.19%) |
Jan 04, 2024 | 39.71 | 40.88 | 39.60 | 40.47 | 6,912,161 | +0.94(+2.38%) |
Jan 03, 2024 | 40.06 | 40.56 | 39.40 | 39.53 | 9,720,283 | -1.19(-2.92%) |
Jan 02, 2024 | 41.13 | 41.69 | 40.56 | 40.72 | 6,322,658 | -0.54(-1.31%) |
Dec 29, 2023 | 41.84 | 41.90 | 41.18 | 41.26 | 5,593,174 | -0.71(-1.69%) |
Dec 28, 2023 | 41.56 | 42.03 | 41.48 | 41.97 | 3,812,075 | +0.24(+0.58%) |
Dec 27, 2023 | 42.12 | 42.22 | 41.52 | 41.73 | 4,858,074 | -0.35(-0.83%) |
Dec 26, 2023 | 42.46 | 42.55 | 41.97 | 42.08 | 5,254,430 | -0.47(-1.10%) |
Dec 22, 2023 | 42.58 | 42.98 | 42.26 | 42.55 | 4,964,193 | -0.03(-0.07%) |
Dec 21, 2023 | 41.80 | 42.62 | 41.80 | 42.58 | 7,569,041 | +1.40(+3.40%) |
Dec 20, 2023 | 42.00 | 42.73 | 41.12 | 41.18 | 7,769,702 | -1.24(-2.92%) |
Dec 19, 2023 | 42.60 | 42.94 | 42.22 | 42.42 | 7,205,864 | +0.09(+0.21%) |
Dec 18, 2023 | 43.19 | 43.36 | 42.15 | 42.33 | 9,021,501 | -1.25(-2.87%) |
Dec 15, 2023 | 43.51 | 43.87 | 43.22 | 43.58 | 8,679,614 | -0.01(-0.02%) |
Dec 14, 2023 | 42.22 | 43.79 | 42.14 | 43.59 | 12,173,118 | +2.01(+4.83%) |
Dec 13, 2023 | 40.84 | 41.72 | 39.81 | 41.58 | 8,650,727 | +0.48(+1.17%) |
Dec 12, 2023 | 40.67 | 41.28 | 40.49 | 41.10 | 7,956,976 | +0.54(+1.33%) |
Dec 11, 2023 | 40.90 | 41.22 | 40.44 | 40.56 | 6,005,999 | -0.41(-1.00%) |
Dec 08, 2023 | 41.30 | 41.58 | 40.70 | 40.97 | 8,115,563 | -0.29(-0.70%) |
Dec 07, 2023 | 41.40 | 42.05 | 41.15 | 41.26 | 10,385,116 | +0.33(+0.81%) |
Dec 06, 2023 | 40.24 | 41.84 | 40.23 | 40.93 | 9,694,809 | +1.34(+3.38%) |
Dec 05, 2023 | 40.11 | 40.26 | 39.11 | 39.59 | 7,777,260 | -0.93(-2.30%) |
Dec 04, 2023 | 40.16 | 40.80 | 39.66 | 40.52 | 7,421,661 | +0.28(+0.70%) |