Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 47.85 | 48.51 | 47.41 | 47.76 | 12,002,400 | +0.64(+1.37%) |
Feb 28, 2024 | 47.30 | 47.66 | 47.05 | 47.11 | 7,840,549 | -0.52(-1.08%) |
Feb 27, 2024 | 47.27 | 47.85 | 47.24 | 47.63 | 10,168,485 | +0.59(+1.24%) |
Feb 26, 2024 | 47.39 | 47.80 | 46.72 | 47.05 | 9,627,820 | -0.45(-0.94%) |
Feb 23, 2024 | 47.60 | 47.99 | 47.12 | 47.49 | 12,569,602 | -0.10(-0.21%) |
Feb 22, 2024 | 47.80 | 48.12 | 47.31 | 47.59 | 9,621,897 | -0.04(-0.08%) |
Feb 21, 2024 | 47.65 | 47.83 | 47.24 | 47.63 | 10,471,805 | -0.32(-0.66%) |
Feb 20, 2024 | 47.72 | 48.33 | 47.61 | 47.95 | 9,300,594 | -0.38(-0.78%) |
Feb 16, 2024 | 48.34 | 48.75 | 47.78 | 48.32 | 11,218,358 | -0.51(-1.04%) |
Feb 15, 2024 | 47.63 | 49.14 | 47.63 | 48.83 | 17,931,066 | +1.51(+3.19%) |
Feb 14, 2024 | 47.07 | 47.40 | 46.47 | 47.32 | 12,569,868 | +0.86(+1.86%) |
Feb 13, 2024 | 46.94 | 47.17 | 45.71 | 46.46 | 28,466,980 | -2.05(-4.23%) |
Feb 12, 2024 | 47.52 | 49.02 | 47.42 | 48.51 | 17,415,238 | +1.02(+2.15%) |
Feb 09, 2024 | 46.71 | 47.61 | 46.14 | 47.49 | 15,229,459 | +0.82(+1.76%) |
Feb 08, 2024 | 46.08 | 46.78 | 46.02 | 46.67 | 12,676,280 | +0.19(+0.41%) |
Feb 07, 2024 | 46.81 | 46.86 | 45.31 | 46.48 | 32,127,986 | -0.12(-0.26%) |
Feb 06, 2024 | 47.15 | 47.67 | 46.24 | 46.60 | 21,499,364 | -0.60(-1.26%) |
Feb 05, 2024 | 47.55 | 47.59 | 46.81 | 47.19 | 19,177,854 | -0.79(-1.65%) |
Feb 02, 2024 | 46.74 | 48.29 | 46.44 | 47.99 | 33,249,678 | +0.22(+0.46%) |
Feb 01, 2024 | 49.48 | 49.67 | 46.19 | 47.77 | 56,886,060 | -1.54(-3.12%) |
Jan 31, 2024 | 49.86 | 51.12 | 49.21 | 49.31 | 41,893,148 | -3.07(-5.85%) |
Jan 30, 2024 | 52.48 | 52.76 | 52.25 | 52.37 | 7,248,325 | -0.21(-0.40%) |
Jan 29, 2024 | 51.83 | 52.62 | 51.64 | 52.58 | 7,406,155 | +0.86(+1.67%) |
Jan 26, 2024 | 51.61 | 52.32 | 51.41 | 51.72 | 10,122,155 | +0.19(+0.37%) |
Jan 25, 2024 | 52.09 | 52.35 | 50.87 | 51.53 | 12,508,445 | -0.32(-0.61%) |
Jan 24, 2024 | 51.50 | 52.34 | 51.34 | 51.85 | 11,796,319 | +0.60(+1.16%) |
Jan 23, 2024 | 51.92 | 52.11 | 50.99 | 51.25 | 10,718,572 | -0.50(-0.96%) |
Jan 22, 2024 | 50.95 | 51.81 | 50.80 | 51.75 | 15,378,219 | +1.12(+2.21%) |
Jan 19, 2024 | 49.56 | 50.63 | 49.09 | 50.63 | 21,195,174 | +1.25(+2.53%) |
Jan 18, 2024 | 49.25 | 49.55 | 48.73 | 49.38 | 13,447,414 | +0.44(+0.89%) |
Jan 17, 2024 | 48.42 | 49.27 | 48.05 | 48.94 | 14,521,793 | -0.21(-0.42%) |
Jan 16, 2024 | 49.16 | 49.69 | 48.85 | 49.15 | 14,716,374 | -0.84(-1.69%) |
Jan 12, 2024 | 50.97 | 51.20 | 49.54 | 49.99 | 18,079,452 | -0.66(-1.31%) |
Jan 11, 2024 | 50.88 | 50.96 | 49.86 | 50.66 | 17,073,218 | -0.67(-1.31%) |
Jan 10, 2024 | 51.06 | 51.35 | 50.62 | 51.33 | 12,038,613 | +0.12(+0.23%) |
Jan 09, 2024 | 51.09 | 51.42 | 50.86 | 51.21 | 8,480,392 | -0.59(-1.13%) |
Jan 08, 2024 | 51.18 | 51.82 | 50.86 | 51.80 | 11,316,234 | +0.48(+0.93%) |
Jan 05, 2024 | 50.46 | 51.87 | 50.29 | 51.32 | 15,618,977 | +0.61(+1.19%) |
Jan 04, 2024 | 50.32 | 51.23 | 50.27 | 50.72 | 9,312,520 | +0.25(+0.49%) |
Jan 03, 2024 | 51.50 | 51.59 | 50.37 | 50.47 | 14,272,915 | -1.72(-3.29%) |
Jan 02, 2024 | 51.52 | 52.79 | 51.38 | 52.18 | 14,101,812 | +0.17(+0.32%) |
Dec 29, 2023 | 52.68 | 52.71 | 51.97 | 52.02 | 9,491,060 | -0.82(-1.56%) |
Dec 28, 2023 | 52.51 | 52.87 | 52.41 | 52.84 | 7,711,285 | +0.13(+0.24%) |
Dec 27, 2023 | 52.86 | 52.98 | 52.41 | 52.71 | 6,623,083 | -0.09(-0.17%) |
Dec 26, 2023 | 52.09 | 52.99 | 51.90 | 52.80 | 11,672,689 | +0.80(+1.55%) |
Dec 22, 2023 | 52.08 | 52.55 | 51.70 | 52.00 | 10,833,184 | +0.33(+0.63%) |
Dec 21, 2023 | 51.60 | 51.97 | 51.08 | 51.67 | 11,854,370 | +0.56(+1.09%) |
Dec 20, 2023 | 52.08 | 52.75 | 51.08 | 51.11 | 15,074,971 | -1.22(-2.33%) |
Dec 19, 2023 | 51.69 | 52.52 | 51.37 | 52.33 | 15,137,197 | +0.76(+1.48%) |
Dec 18, 2023 | 52.28 | 52.51 | 51.52 | 51.57 | 15,790,184 | -0.54(-1.04%) |
Dec 15, 2023 | 53.06 | 53.14 | 51.78 | 52.11 | 24,192,470 | -0.85(-1.60%) |
Dec 14, 2023 | 52.26 | 53.60 | 51.99 | 52.96 | 40,382,256 | +2.44(+4.83%) |
Dec 13, 2023 | 47.72 | 50.56 | 47.52 | 50.52 | 28,417,704 | +2.79(+5.86%) |
Dec 12, 2023 | 47.95 | 48.12 | 47.63 | 47.72 | 9,977,242 | -0.37(-0.78%) |
Dec 11, 2023 | 48.13 | 48.34 | 47.81 | 48.10 | 8,867,451 | -0.11(-0.22%) |
Dec 08, 2023 | 47.80 | 48.56 | 47.33 | 48.21 | 13,823,983 | +0.52(+1.09%) |
Dec 07, 2023 | 46.98 | 47.71 | 46.82 | 47.69 | 11,291,259 | +0.91(+1.94%) |
Dec 06, 2023 | 47.17 | 48.31 | 46.70 | 46.78 | 17,466,212 | +0.02(+0.04%) |
Dec 05, 2023 | 47.07 | 47.20 | 46.61 | 46.76 | 13,855,219 | -0.59(-1.25%) |
Dec 04, 2023 | 46.12 | 47.48 | 46.08 | 47.35 | 20,859,134 | +0.65(+1.39%) |