Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 47.36 | 47.65 | 47.02 | 47.29 | 2,506,445 | +0.19(+0.40%) |
Feb 28, 2024 | 47.16 | 47.33 | 46.90 | 47.10 | 1,483,778 | -0.26(-0.54%) |
Feb 27, 2024 | 47.10 | 47.38 | 46.87 | 47.36 | 1,528,280 | +0.39(+0.82%) |
Feb 26, 2024 | 47.96 | 47.96 | 46.72 | 46.97 | 1,791,923 | -1.26(-2.61%) |
Feb 23, 2024 | 48.01 | 48.55 | 47.93 | 48.23 | 2,060,102 | +0.07(+0.14%) |
Feb 22, 2024 | 48.33 | 48.33 | 47.78 | 48.16 | 1,555,810 | -0.46(-0.94%) |
Feb 21, 2024 | 48.19 | 48.63 | 47.89 | 48.61 | 1,866,133 | +0.83(+1.74%) |
Feb 20, 2024 | 47.78 | 48.27 | 47.61 | 47.78 | 2,467,123 | -0.10(-0.21%) |
Feb 16, 2024 | 47.72 | 48.16 | 47.34 | 47.88 | 2,650,303 | -0.05(-0.10%) |
Feb 15, 2024 | 47.34 | 47.94 | 47.34 | 47.93 | 2,320,347 | +0.76(+1.62%) |
Feb 14, 2024 | 46.93 | 47.29 | 46.76 | 47.17 | 1,933,766 | +0.06(+0.13%) |
Feb 13, 2024 | 47.99 | 48.14 | 46.67 | 47.11 | 3,017,897 | -0.88(-1.84%) |
Feb 12, 2024 | 47.58 | 48.10 | 47.34 | 47.99 | 1,430,030 | +0.52(+1.11%) |
Feb 09, 2024 | 46.93 | 47.53 | 46.87 | 47.47 | 1,522,841 | +0.45(+0.95%) |
Feb 08, 2024 | 47.07 | 47.14 | 46.53 | 47.02 | 1,487,541 | -0.30(-0.63%) |
Feb 07, 2024 | 47.54 | 47.54 | 46.99 | 47.32 | 1,163,242 | +0.02(+0.04%) |
Feb 06, 2024 | 47.12 | 47.55 | 46.92 | 47.30 | 1,505,716 | +0.15(+0.31%) |
Feb 05, 2024 | 47.81 | 47.91 | 47.13 | 47.15 | 1,601,252 | -1.18(-2.44%) |
Feb 02, 2024 | 48.83 | 48.83 | 47.87 | 48.33 | 1,890,970 | -1.03(-2.09%) |
Feb 01, 2024 | 47.99 | 49.39 | 47.63 | 49.36 | 2,571,779 | +1.17(+2.43%) |
Jan 31, 2024 | 48.78 | 48.85 | 47.73 | 48.19 | 10,289,209 | -0.22(-0.45%) |
Jan 30, 2024 | 48.15 | 48.65 | 47.64 | 48.41 | 1,973,178 | +0.17(+0.35%) |
Jan 29, 2024 | 47.94 | 48.37 | 47.69 | 48.24 | 1,905,569 | +0.33(+0.70%) |
Jan 26, 2024 | 47.90 | 48.25 | 47.78 | 47.91 | 2,452,038 | +0.10(+0.21%) |
Jan 25, 2024 | 47.86 | 47.98 | 47.35 | 47.81 | 2,808,427 | +0.60(+1.27%) |
Jan 24, 2024 | 48.04 | 48.37 | 47.08 | 47.21 | 2,158,194 | -0.62(-1.29%) |
Jan 23, 2024 | 47.56 | 47.86 | 47.22 | 47.83 | 2,199,010 | +0.30(+0.64%) |
Jan 22, 2024 | 47.89 | 48.20 | 47.37 | 47.52 | 1,561,535 | -0.40(-0.84%) |
Jan 19, 2024 | 48.22 | 48.32 | 47.74 | 47.92 | 1,651,274 | -0.18(-0.37%) |
Jan 18, 2024 | 48.34 | 48.35 | 47.70 | 48.10 | 1,820,574 | -0.48(-0.99%) |
Jan 17, 2024 | 48.93 | 49.48 | 48.27 | 48.58 | 1,927,747 | -0.73(-1.47%) |
Jan 16, 2024 | 49.35 | 49.79 | 49.10 | 49.31 | 2,420,883 | -0.10(-0.20%) |
Jan 12, 2024 | 49.39 | 49.64 | 49.08 | 49.41 | 2,249,383 | +0.28(+0.58%) |
Jan 11, 2024 | 50.38 | 50.60 | 48.99 | 49.12 | 2,573,983 | -1.78(-3.51%) |
Jan 10, 2024 | 51.20 | 51.26 | 50.75 | 50.91 | 1,295,745 | -0.30(-0.59%) |
Jan 09, 2024 | 51.15 | 51.32 | 50.88 | 51.21 | 1,432,578 | -0.11(-0.21%) |
Jan 08, 2024 | 50.99 | 51.35 | 50.73 | 51.32 | 1,305,335 | +0.29(+0.58%) |
Jan 05, 2024 | 50.91 | 51.32 | 50.61 | 51.02 | 1,197,982 | +0.09(+0.17%) |
Jan 04, 2024 | 50.70 | 51.28 | 50.55 | 50.94 | 1,623,133 | +0.18(+0.35%) |
Jan 03, 2024 | 50.95 | 51.05 | 50.51 | 50.76 | 1,622,130 | -0.12(-0.23%) |
Jan 02, 2024 | 49.72 | 50.92 | 49.72 | 50.88 | 2,148,342 | +0.57(+1.13%) |
Dec 29, 2023 | 50.20 | 50.37 | 49.91 | 50.31 | 1,373,355 | -0.02(-0.04%) |
Dec 28, 2023 | 49.75 | 50.45 | 49.65 | 50.33 | 1,198,808 | +0.47(+0.94%) |
Dec 27, 2023 | 49.89 | 50.06 | 49.67 | 49.86 | 1,269,230 | -0.09(-0.18%) |
Dec 26, 2023 | 49.70 | 50.29 | 49.70 | 49.94 | 815,678 | -0.01(-0.02%) |
Dec 22, 2023 | 50.01 | 50.53 | 49.75 | 49.95 | 1,497,512 | +0.36(+0.73%) |
Dec 21, 2023 | 49.40 | 49.80 | 48.95 | 49.59 | 1,410,405 | +0.31(+0.64%) |
Dec 20, 2023 | 50.24 | 50.45 | 49.24 | 49.28 | 1,505,326 | -0.97(-1.93%) |
Dec 19, 2023 | 50.15 | 50.30 | 49.63 | 50.25 | 2,657,213 | +0.37(+0.75%) |
Dec 18, 2023 | 49.96 | 50.28 | 49.59 | 49.88 | 2,154,565 | +0.24(+0.47%) |
Dec 15, 2023 | 50.83 | 50.98 | 49.30 | 49.64 | 4,130,081 | -1.54(-3.01%) |
Dec 14, 2023 | 52.55 | 52.81 | 51.11 | 51.18 | 2,449,311 | -1.17(-2.23%) |
Dec 13, 2023 | 50.45 | 52.37 | 50.15 | 52.35 | 1,613,673 | +1.95(+3.87%) |
Dec 12, 2023 | 50.68 | 50.68 | 50.10 | 50.40 | 1,352,119 | -0.12(-0.23%) |
Dec 11, 2023 | 50.35 | 50.91 | 50.07 | 50.51 | 1,694,551 | +0.13(+0.25%) |
Dec 08, 2023 | 50.70 | 50.84 | 50.14 | 50.39 | 1,867,728 | -0.43(-0.85%) |
Dec 07, 2023 | 51.08 | 51.31 | 50.72 | 50.82 | 1,728,237 | -0.27(-0.54%) |
Dec 06, 2023 | 50.44 | 51.10 | 50.35 | 51.09 | 1,833,158 | +0.83(+1.66%) |
Dec 05, 2023 | 50.51 | 50.51 | 50.01 | 50.26 | 2,208,941 | -0.15(-0.29%) |
Dec 04, 2023 | 50.18 | 50.73 | 49.98 | 50.41 | 1,476,779 | -0.09(-0.17%) |