Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 50.37 | 50.58 | 49.70 | 50.17 | 14,825,274 | -0.17(-0.33%) |
Feb 28, 2024 | 49.93 | 50.38 | 49.79 | 50.33 | 8,067,316 | +0.41(+0.81%) |
Feb 27, 2024 | 49.99 | 50.14 | 49.57 | 49.93 | 8,241,695 | -0.01(-0.02%) |
Feb 26, 2024 | 50.97 | 51.09 | 49.89 | 49.94 | 9,801,397 | -1.13(-2.21%) |
Feb 23, 2024 | 50.81 | 51.32 | 50.15 | 51.07 | 11,188,188 | +0.33(+0.64%) |
Feb 22, 2024 | 50.00 | 50.81 | 49.75 | 50.74 | 13,011,867 | +0.42(+0.83%) |
Feb 21, 2024 | 49.36 | 50.34 | 48.97 | 50.32 | 12,426,387 | +1.04(+2.11%) |
Feb 20, 2024 | 49.32 | 49.87 | 49.09 | 49.29 | 13,938,364 | +0.00(+0.00%) |
Feb 16, 2024 | 48.74 | 49.30 | 48.37 | 49.29 | 13,332,353 | +0.42(+0.85%) |
Feb 15, 2024 | 48.45 | 49.70 | 48.27 | 48.87 | 13,588,349 | +0.54(+1.13%) |
Feb 14, 2024 | 48.26 | 48.47 | 47.89 | 48.33 | 10,993,831 | +0.18(+0.37%) |
Feb 13, 2024 | 49.09 | 49.33 | 47.75 | 48.15 | 16,011,056 | -1.03(-2.09%) |
Feb 12, 2024 | 49.25 | 49.47 | 48.64 | 49.18 | 15,147,029 | -0.06(-0.12%) |
Feb 09, 2024 | 48.14 | 49.26 | 47.93 | 49.24 | 15,592,711 | +1.09(+2.26%) |
Feb 08, 2024 | 47.88 | 48.21 | 47.56 | 48.15 | 14,159,854 | +0.07(+0.14%) |
Feb 07, 2024 | 48.62 | 48.79 | 47.47 | 48.08 | 18,172,922 | -0.61(-1.26%) |
Feb 06, 2024 | 47.40 | 49.41 | 47.03 | 48.69 | 22,957,758 | +1.27(+2.67%) |
Feb 05, 2024 | 47.96 | 47.99 | 47.13 | 47.43 | 15,711,689 | -0.72(-1.50%) |
Feb 02, 2024 | 48.70 | 49.44 | 47.53 | 48.15 | 28,317,288 | +0.04(+0.08%) |
Feb 01, 2024 | 48.29 | 48.29 | 47.57 | 48.11 | 20,646,450 | -0.20(-0.41%) |
Jan 31, 2024 | 49.14 | 49.44 | 48.28 | 48.31 | 19,214,926 | -0.51(-1.05%) |
Jan 30, 2024 | 49.47 | 49.60 | 48.68 | 48.82 | 11,739,119 | -0.47(-0.96%) |
Jan 29, 2024 | 49.05 | 49.31 | 48.88 | 49.30 | 11,881,270 | +0.17(+0.34%) |
Jan 26, 2024 | 49.39 | 49.62 | 49.08 | 49.13 | 10,981,777 | +0.09(+0.18%) |
Jan 25, 2024 | 49.68 | 49.76 | 48.87 | 49.04 | 17,843,468 | -0.62(-1.25%) |
Jan 24, 2024 | 49.62 | 50.04 | 49.49 | 49.66 | 12,417,443 | +0.12(+0.24%) |
Jan 23, 2024 | 49.11 | 49.84 | 48.92 | 49.54 | 12,736,271 | +0.54(+1.11%) |
Jan 22, 2024 | 49.68 | 49.74 | 48.93 | 49.00 | 13,974,402 | -0.53(-1.08%) |
Jan 19, 2024 | 49.53 | 49.63 | 48.86 | 49.53 | 23,556,652 | +0.02(+0.04%) |
Jan 18, 2024 | 49.05 | 49.59 | 48.07 | 49.51 | 18,675,398 | +0.11(+0.22%) |
Jan 17, 2024 | 48.98 | 49.49 | 48.39 | 49.41 | 16,616,362 | -0.02(-0.04%) |
Jan 16, 2024 | 49.72 | 50.01 | 49.24 | 49.43 | 13,983,810 | -0.31(-0.62%) |
Jan 12, 2024 | 49.81 | 50.12 | 49.49 | 49.73 | 11,595,058 | +0.09(+0.18%) |
Jan 11, 2024 | 50.07 | 50.16 | 49.44 | 49.64 | 16,756,299 | -0.44(-0.87%) |
Jan 10, 2024 | 50.61 | 50.66 | 49.84 | 50.08 | 18,299,686 | -0.61(-1.21%) |
Jan 09, 2024 | 51.45 | 51.50 | 50.64 | 50.69 | 13,528,877 | -0.50(-0.98%) |
Jan 08, 2024 | 51.29 | 51.30 | 50.70 | 51.19 | 18,924,442 | -0.43(-0.84%) |
Jan 05, 2024 | 51.31 | 51.96 | 51.06 | 51.63 | 12,414,991 | +0.19(+0.37%) |
Jan 04, 2024 | 51.31 | 51.58 | 50.87 | 51.44 | 17,123,958 | +0.34(+0.66%) |
Jan 03, 2024 | 51.50 | 51.69 | 50.29 | 51.11 | 16,018,824 | -0.45(-0.87%) |
Jan 02, 2024 | 50.27 | 52.23 | 50.23 | 51.55 | 18,230,080 | +1.42(+2.83%) |
Dec 29, 2023 | 49.96 | 50.31 | 49.82 | 50.14 | 11,573,176 | +0.09(+0.18%) |
Dec 28, 2023 | 49.88 | 50.27 | 49.84 | 50.05 | 10,899,028 | +0.01(+0.02%) |
Dec 27, 2023 | 50.24 | 50.32 | 49.58 | 50.04 | 13,526,684 | -0.23(-0.47%) |
Dec 26, 2023 | 51.21 | 51.56 | 49.88 | 50.27 | 12,515,340 | -0.82(-1.61%) |
Dec 22, 2023 | 49.70 | 52.26 | 49.70 | 51.10 | 20,465,652 | +1.01(+2.01%) |
Dec 21, 2023 | 50.17 | 50.55 | 49.69 | 50.09 | 14,567,266 | +0.29(+0.59%) |
Dec 20, 2023 | 50.84 | 51.05 | 49.77 | 49.80 | 14,510,566 | -1.12(-2.21%) |
Dec 19, 2023 | 50.43 | 50.98 | 50.28 | 50.92 | 14,625,686 | +0.75(+1.50%) |
Dec 18, 2023 | 49.98 | 50.31 | 49.77 | 50.17 | 14,695,268 | +0.44(+0.88%) |
Dec 15, 2023 | 49.99 | 50.27 | 49.53 | 49.73 | 45,437,252 | -0.57(-1.13%) |
Dec 14, 2023 | 51.26 | 51.34 | 49.84 | 50.29 | 20,683,240 | -0.38(-0.75%) |
Dec 13, 2023 | 48.93 | 50.68 | 48.80 | 50.68 | 15,305,766 | +1.32(+2.67%) |
Dec 12, 2023 | 49.64 | 49.78 | 48.66 | 49.36 | 14,556,963 | -0.57(-1.14%) |
Dec 11, 2023 | 49.37 | 49.97 | 49.12 | 49.92 | 18,861,924 | +0.76(+1.55%) |
Dec 08, 2023 | 49.11 | 49.38 | 48.95 | 49.16 | 10,359,679 | +0.15(+0.30%) |
Dec 07, 2023 | 49.15 | 49.84 | 48.85 | 49.01 | 15,053,379 | +0.27(+0.56%) |
Dec 06, 2023 | 49.17 | 49.28 | 48.64 | 48.74 | 14,162,337 | -0.34(-0.70%) |
Dec 05, 2023 | 48.66 | 49.25 | 48.43 | 49.08 | 12,951,455 | +0.24(+0.50%) |
Dec 04, 2023 | 48.82 | 49.60 | 48.63 | 48.84 | 14,569,462 | -0.12(-0.24%) |