Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 46.09 | 46.14 | 45.35 | 45.90 | 1,715,742 | -0.14(-0.31%) |
Feb 28, 2024 | 46.12 | 46.95 | 45.91 | 46.05 | 1,404,410 | -0.20(-0.44%) |
Feb 27, 2024 | 46.29 | 46.38 | 46.13 | 46.25 | 988,817 | +0.01(+0.02%) |
Feb 26, 2024 | 46.87 | 46.90 | 46.22 | 46.24 | 1,258,237 | -0.55(-1.17%) |
Feb 23, 2024 | 46.38 | 46.83 | 46.26 | 46.79 | 1,193,018 | +0.93(+2.03%) |
Feb 22, 2024 | 45.94 | 46.27 | 45.78 | 45.86 | 2,156,070 | -0.12(-0.25%) |
Feb 21, 2024 | 45.12 | 46.46 | 45.09 | 45.97 | 2,088,422 | +1.03(+2.28%) |
Feb 20, 2024 | 45.47 | 45.74 | 44.94 | 44.94 | 2,419,027 | +0.64(+1.45%) |
Feb 16, 2024 | 44.35 | 44.80 | 44.20 | 44.30 | 2,436,642 | -0.20(-0.45%) |
Feb 15, 2024 | 44.39 | 44.74 | 44.36 | 44.50 | 2,013,289 | +0.57(+1.29%) |
Feb 14, 2024 | 43.80 | 44.14 | 43.71 | 43.94 | 2,717,027 | +0.05(+0.11%) |
Feb 13, 2024 | 44.34 | 44.46 | 43.70 | 43.89 | 2,507,173 | -0.57(-1.27%) |
Feb 12, 2024 | 44.39 | 44.65 | 44.30 | 44.46 | 1,951,629 | -0.15(-0.34%) |
Feb 09, 2024 | 44.67 | 44.91 | 44.50 | 44.61 | 2,960,119 | -0.06(-0.13%) |
Feb 08, 2024 | 44.23 | 44.70 | 44.13 | 44.67 | 3,455,537 | -0.35(-0.77%) |
Feb 07, 2024 | 45.28 | 45.31 | 44.96 | 45.01 | 1,588,414 | -0.13(-0.30%) |
Feb 06, 2024 | 44.66 | 45.22 | 44.57 | 45.15 | 3,916,292 | +0.11(+0.23%) |
Feb 05, 2024 | 45.20 | 45.28 | 44.75 | 45.04 | 2,294,836 | -0.27(-0.59%) |
Feb 02, 2024 | 46.05 | 46.09 | 45.28 | 45.31 | 2,394,093 | -1.13(-2.44%) |
Feb 01, 2024 | 46.55 | 47.05 | 46.27 | 46.44 | 3,332,648 | -1.43(-2.99%) |
Jan 31, 2024 | 48.97 | 49.18 | 47.82 | 47.87 | 2,342,694 | -0.34(-0.70%) |
Jan 30, 2024 | 48.28 | 48.34 | 47.97 | 48.21 | 1,105,829 | -0.03(-0.06%) |
Jan 29, 2024 | 48.15 | 48.42 | 47.94 | 48.24 | 1,158,281 | +0.13(+0.28%) |
Jan 26, 2024 | 48.12 | 48.23 | 47.78 | 48.10 | 1,080,166 | +0.25(+0.52%) |
Jan 25, 2024 | 47.91 | 48.01 | 47.58 | 47.85 | 3,006,504 | -0.01(-0.02%) |
Jan 24, 2024 | 48.55 | 48.73 | 47.80 | 47.86 | 2,362,407 | +0.00(+0.00%) |
Jan 23, 2024 | 47.97 | 48.24 | 47.68 | 47.86 | 3,852,208 | -0.90(-1.85%) |
Jan 22, 2024 | 49.13 | 49.42 | 48.75 | 48.76 | 2,164,371 | -0.19(-0.39%) |
Jan 19, 2024 | 49.16 | 49.18 | 48.89 | 48.95 | 1,761,310 | -0.82(-1.64%) |
Jan 18, 2024 | 48.99 | 49.79 | 48.83 | 49.77 | 1,297,300 | +0.23(+0.46%) |
Jan 17, 2024 | 49.79 | 49.82 | 49.40 | 49.54 | 1,168,444 | +0.08(+0.16%) |
Jan 16, 2024 | 49.65 | 49.89 | 49.41 | 49.46 | 1,561,627 | -0.62(-1.24%) |
Jan 12, 2024 | 50.23 | 50.64 | 50.08 | 50.09 | 1,541,721 | -0.26(-0.51%) |
Jan 11, 2024 | 50.26 | 50.36 | 49.84 | 50.35 | 2,364,070 | +0.07(+0.13%) |
Jan 10, 2024 | 49.82 | 50.38 | 49.80 | 50.28 | 2,172,774 | +0.62(+1.26%) |
Jan 09, 2024 | 49.79 | 50.00 | 49.61 | 49.66 | 2,149,546 | -0.22(-0.44%) |
Jan 08, 2024 | 49.39 | 49.88 | 49.37 | 49.88 | 1,615,874 | +0.75(+1.52%) |
Jan 05, 2024 | 48.85 | 49.49 | 48.77 | 49.13 | 1,986,167 | +0.19(+0.39%) |
Jan 04, 2024 | 48.56 | 49.01 | 48.46 | 48.94 | 1,258,685 | +0.38(+0.79%) |
Jan 03, 2024 | 47.97 | 48.72 | 47.85 | 48.55 | 1,528,103 | +0.59(+1.22%) |
Jan 02, 2024 | 47.31 | 48.07 | 47.31 | 47.97 | 1,149,659 | +0.26(+0.54%) |
Dec 29, 2023 | 47.54 | 47.86 | 47.43 | 47.71 | 666,118 | +0.34(+0.71%) |
Dec 28, 2023 | 47.53 | 47.88 | 47.36 | 47.37 | 1,127,690 | -0.36(-0.74%) |
Dec 27, 2023 | 47.34 | 47.97 | 47.25 | 47.73 | 1,021,202 | +0.64(+1.37%) |
Dec 26, 2023 | 46.73 | 47.20 | 46.61 | 47.08 | 911,520 | +0.33(+0.70%) |
Dec 22, 2023 | 47.17 | 47.42 | 46.72 | 46.76 | 1,024,984 | -0.20(-0.43%) |
Dec 21, 2023 | 46.78 | 47.08 | 46.70 | 46.96 | 1,099,643 | +0.71(+1.53%) |
Dec 20, 2023 | 46.84 | 47.06 | 46.22 | 46.25 | 1,549,882 | -0.82(-1.73%) |
Dec 19, 2023 | 46.69 | 47.13 | 46.65 | 47.06 | 1,178,449 | +0.50(+1.07%) |
Dec 18, 2023 | 46.50 | 46.81 | 46.28 | 46.57 | 1,617,668 | +0.82(+1.80%) |
Dec 15, 2023 | 45.99 | 46.16 | 45.53 | 45.74 | 1,819,623 | -0.54(-1.16%) |
Dec 14, 2023 | 46.34 | 46.77 | 46.18 | 46.28 | 2,842,256 | -0.06(-0.12%) |
Dec 13, 2023 | 45.36 | 46.39 | 45.31 | 46.34 | 2,308,634 | +0.93(+2.05%) |
Dec 12, 2023 | 45.64 | 45.68 | 45.34 | 45.41 | 1,139,668 | +0.17(+0.38%) |
Dec 11, 2023 | 45.29 | 45.55 | 45.05 | 45.23 | 1,997,626 | +0.80(+1.79%) |
Dec 08, 2023 | 44.33 | 44.59 | 44.24 | 44.44 | 1,390,685 | +0.25(+0.56%) |
Dec 07, 2023 | 43.91 | 44.32 | 43.52 | 44.19 | 2,029,547 | +0.08(+0.17%) |
Dec 06, 2023 | 44.39 | 44.66 | 44.10 | 44.11 | 1,502,565 | -0.35(-0.78%) |
Dec 05, 2023 | 44.69 | 44.87 | 44.46 | 44.46 | 1,483,670 | -0.65(-1.45%) |
Dec 04, 2023 | 44.85 | 45.23 | 44.70 | 45.11 | 1,530,125 | +0.29(+0.64%) |