Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 40.34 | 41.07 | 40.26 | 40.95 | 3,759,110 | +1.42(+3.60%) |
Feb 28, 2024 | 38.81 | 39.68 | 38.81 | 39.52 | 2,322,022 | +0.26(+0.66%) |
Feb 27, 2024 | 39.12 | 39.56 | 38.89 | 39.27 | 2,724,738 | +0.31(+0.79%) |
Feb 26, 2024 | 39.02 | 39.16 | 38.34 | 38.96 | 2,159,416 | -0.67(-1.68%) |
Feb 23, 2024 | 39.46 | 39.81 | 38.90 | 39.62 | 3,706,876 | +0.26(+0.66%) |
Feb 22, 2024 | 40.23 | 40.32 | 39.14 | 39.37 | 5,114,791 | -1.13(-2.80%) |
Feb 21, 2024 | 42.70 | 42.80 | 39.55 | 40.50 | 6,081,169 | -3.46(-7.87%) |
Feb 20, 2024 | 44.43 | 44.64 | 43.75 | 43.96 | 1,301,382 | -0.19(-0.43%) |
Feb 16, 2024 | 43.96 | 44.50 | 43.84 | 44.15 | 1,439,003 | +0.08(+0.18%) |
Feb 15, 2024 | 43.48 | 44.52 | 43.40 | 44.07 | 2,451,215 | +1.10(+2.57%) |
Feb 14, 2024 | 42.97 | 43.12 | 42.25 | 42.96 | 2,967,131 | -0.06(-0.14%) |
Feb 13, 2024 | 44.26 | 44.43 | 42.70 | 43.02 | 1,922,476 | -2.26(-4.98%) |
Feb 12, 2024 | 45.17 | 45.38 | 44.80 | 45.28 | 1,530,821 | +0.06(+0.13%) |
Feb 09, 2024 | 45.63 | 45.63 | 44.67 | 45.22 | 2,614,403 | -0.41(-0.89%) |
Feb 08, 2024 | 45.99 | 46.36 | 45.35 | 45.63 | 1,402,065 | -0.76(-1.63%) |
Feb 07, 2024 | 46.65 | 46.72 | 46.20 | 46.38 | 1,560,630 | -0.29(-0.62%) |
Feb 06, 2024 | 46.40 | 46.89 | 46.17 | 46.67 | 1,287,754 | +0.46(+0.99%) |
Feb 05, 2024 | 46.14 | 46.51 | 45.72 | 46.21 | 2,127,940 | -0.71(-1.50%) |
Feb 02, 2024 | 46.50 | 47.05 | 45.93 | 46.92 | 1,685,683 | -0.84(-1.75%) |
Feb 01, 2024 | 47.00 | 48.21 | 47.00 | 47.76 | 2,698,968 | +1.16(+2.50%) |
Jan 31, 2024 | 47.26 | 47.81 | 46.36 | 46.59 | 1,866,055 | -0.53(-1.12%) |
Jan 30, 2024 | 47.59 | 47.81 | 46.84 | 47.12 | 1,208,337 | -0.33(-0.69%) |
Jan 29, 2024 | 46.83 | 47.54 | 46.07 | 47.45 | 1,850,594 | +0.95(+2.05%) |
Jan 26, 2024 | 46.60 | 46.95 | 46.18 | 46.49 | 1,240,838 | -0.01(-0.02%) |
Jan 25, 2024 | 46.31 | 46.52 | 45.89 | 46.50 | 1,314,538 | +0.79(+1.72%) |
Jan 24, 2024 | 47.73 | 48.00 | 45.70 | 45.72 | 1,495,294 | -1.28(-2.73%) |
Jan 23, 2024 | 46.21 | 47.08 | 45.98 | 47.00 | 1,073,359 | +1.16(+2.54%) |
Jan 22, 2024 | 45.51 | 46.07 | 45.27 | 45.84 | 2,062,485 | -0.08(-0.17%) |
Jan 19, 2024 | 46.22 | 46.27 | 45.37 | 45.92 | 1,601,298 | -0.17(-0.37%) |
Jan 18, 2024 | 45.77 | 46.23 | 45.44 | 46.09 | 1,420,890 | +0.32(+0.70%) |
Jan 17, 2024 | 46.62 | 46.74 | 45.70 | 45.77 | 1,928,824 | -1.76(-3.70%) |
Jan 16, 2024 | 47.47 | 47.70 | 46.87 | 47.53 | 1,303,867 | -0.70(-1.44%) |
Jan 12, 2024 | 48.71 | 49.36 | 47.85 | 48.22 | 1,737,813 | +0.76(+1.59%) |
Jan 11, 2024 | 48.01 | 48.15 | 46.97 | 47.47 | 1,810,128 | -0.52(-1.08%) |
Jan 10, 2024 | 47.35 | 48.16 | 47.21 | 47.98 | 1,704,780 | +0.59(+1.24%) |
Jan 09, 2024 | 47.48 | 47.55 | 46.45 | 47.40 | 1,478,870 | -0.20(-0.42%) |
Jan 08, 2024 | 46.78 | 47.75 | 46.59 | 47.60 | 1,028,204 | +0.26(+0.55%) |
Jan 05, 2024 | 47.52 | 48.39 | 47.20 | 47.34 | 1,846,868 | -0.33(-0.69%) |
Jan 04, 2024 | 47.25 | 47.88 | 46.77 | 47.67 | 2,018,697 | +0.36(+0.76%) |
Jan 03, 2024 | 47.45 | 47.75 | 46.99 | 47.31 | 1,703,899 | -0.84(-1.73%) |
Jan 02, 2024 | 48.98 | 49.25 | 47.95 | 48.14 | 1,375,844 | -0.90(-1.84%) |
Dec 29, 2023 | 48.91 | 49.15 | 48.42 | 49.05 | 1,564,554 | -0.26(-0.52%) |
Dec 28, 2023 | 49.76 | 50.21 | 49.28 | 49.31 | 1,418,765 | -0.84(-1.68%) |
Dec 27, 2023 | 49.70 | 50.45 | 49.61 | 50.15 | 1,017,541 | +0.46(+0.92%) |
Dec 26, 2023 | 49.64 | 49.89 | 49.31 | 49.69 | 644,975 | +0.13(+0.26%) |
Dec 22, 2023 | 50.20 | 50.65 | 49.50 | 49.56 | 1,673,351 | +0.31(+0.63%) |
Dec 21, 2023 | 49.17 | 49.39 | 48.81 | 49.26 | 2,099,005 | +0.77(+1.58%) |
Dec 20, 2023 | 49.78 | 49.85 | 48.49 | 48.49 | 1,609,819 | -1.18(-2.38%) |
Dec 19, 2023 | 48.71 | 50.31 | 48.26 | 49.67 | 2,448,130 | +1.12(+2.31%) |
Dec 18, 2023 | 48.63 | 48.99 | 48.06 | 48.55 | 1,477,804 | +0.05(+0.10%) |
Dec 15, 2023 | 48.55 | 49.05 | 48.13 | 48.50 | 3,693,093 | -0.30(-0.61%) |
Dec 14, 2023 | 48.84 | 49.60 | 48.53 | 48.80 | 3,481,713 | +0.66(+1.36%) |
Dec 13, 2023 | 46.01 | 48.16 | 45.66 | 48.14 | 3,493,265 | +2.05(+4.44%) |
Dec 12, 2023 | 47.59 | 47.65 | 45.90 | 46.09 | 2,148,437 | -1.36(-2.87%) |
Dec 11, 2023 | 46.46 | 47.54 | 46.06 | 47.46 | 1,682,289 | +0.43(+0.91%) |
Dec 08, 2023 | 46.67 | 47.45 | 46.50 | 47.03 | 2,009,827 | -0.51(-1.07%) |
Dec 07, 2023 | 47.89 | 47.96 | 47.25 | 47.54 | 1,331,596 | -0.15(-0.31%) |
Dec 06, 2023 | 48.14 | 48.38 | 47.48 | 47.69 | 1,139,659 | -0.16(-0.33%) |
Dec 05, 2023 | 48.25 | 48.54 | 47.57 | 47.84 | 1,846,684 | -0.77(-1.57%) |
Dec 04, 2023 | 47.98 | 48.66 | 47.61 | 48.61 | 2,198,766 | -0.65(-1.31%) |