Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 47.39 | 47.68 | 47.33 | 47.57 | 23,345,370 | +0.30(+0.65%) |
Feb 28, 2024 | 47.40 | 47.68 | 47.22 | 47.27 | 14,870,430 | -0.25(-0.52%) |
Feb 27, 2024 | 47.35 | 47.65 | 47.23 | 47.51 | 12,744,382 | -0.09(-0.19%) |
Feb 26, 2024 | 48.04 | 48.09 | 47.56 | 47.60 | 13,235,162 | -0.45(-0.94%) |
Feb 23, 2024 | 47.82 | 48.33 | 47.70 | 48.05 | 13,362,814 | +0.29(+0.60%) |
Feb 22, 2024 | 47.47 | 47.90 | 47.36 | 47.77 | 22,383,048 | +0.09(+0.19%) |
Feb 21, 2024 | 47.65 | 47.72 | 47.11 | 47.68 | 16,249,946 | +0.20(+0.41%) |
Feb 20, 2024 | 47.18 | 47.67 | 47.06 | 47.48 | 26,828,544 | -0.16(-0.33%) |
Feb 16, 2024 | 47.94 | 48.26 | 47.59 | 47.64 | 25,391,052 | -0.61(-1.26%) |
Feb 15, 2024 | 47.46 | 48.86 | 47.39 | 48.25 | 43,596,768 | -1.20(-2.43%) |
Feb 14, 2024 | 48.75 | 49.51 | 48.73 | 49.45 | 31,425,984 | +0.63(+1.29%) |
Feb 13, 2024 | 48.80 | 49.11 | 48.33 | 48.82 | 24,021,670 | -0.34(-0.70%) |
Feb 12, 2024 | 49.20 | 49.37 | 48.71 | 49.16 | 19,361,596 | -0.14(-0.28%) |
Feb 09, 2024 | 49.10 | 49.43 | 48.81 | 49.30 | 24,481,656 | +0.18(+0.36%) |
Feb 08, 2024 | 49.08 | 49.16 | 48.73 | 49.12 | 19,927,694 | +0.18(+0.36%) |
Feb 07, 2024 | 49.47 | 49.52 | 48.64 | 48.95 | 17,074,164 | -0.21(-0.42%) |
Feb 06, 2024 | 49.48 | 49.77 | 48.96 | 49.15 | 19,588,004 | +0.46(+0.95%) |
Feb 05, 2024 | 49.11 | 49.32 | 48.45 | 48.69 | 19,929,918 | -0.66(-1.34%) |
Feb 02, 2024 | 49.31 | 49.55 | 48.79 | 49.35 | 20,878,308 | +0.00(+0.00%) |
Feb 01, 2024 | 49.40 | 49.63 | 49.00 | 49.35 | 20,973,928 | +0.00(+0.00%) |
Jan 31, 2024 | 50.99 | 51.08 | 49.24 | 49.35 | 29,782,320 | -2.03(-3.94%) |
Jan 30, 2024 | 51.44 | 51.55 | 51.14 | 51.38 | 14,556,095 | -0.05(-0.10%) |
Jan 29, 2024 | 50.98 | 51.52 | 50.97 | 51.43 | 13,715,732 | +0.15(+0.29%) |
Jan 26, 2024 | 51.55 | 51.75 | 51.13 | 51.28 | 13,381,504 | -0.19(-0.36%) |
Jan 25, 2024 | 50.89 | 51.69 | 50.89 | 51.47 | 19,236,716 | +1.00(+1.99%) |
Jan 24, 2024 | 51.14 | 51.14 | 50.36 | 50.46 | 19,783,424 | -0.44(-0.87%) |
Jan 23, 2024 | 50.54 | 50.96 | 50.48 | 50.90 | 15,312,608 | +0.19(+0.37%) |
Jan 22, 2024 | 50.70 | 50.92 | 50.56 | 50.72 | 20,639,826 | +0.30(+0.59%) |
Jan 19, 2024 | 49.91 | 50.54 | 49.89 | 50.42 | 23,402,080 | +0.51(+1.02%) |
Jan 18, 2024 | 49.47 | 49.96 | 49.45 | 49.91 | 18,794,740 | +0.44(+0.89%) |
Jan 17, 2024 | 49.41 | 49.60 | 49.09 | 49.47 | 17,661,992 | -0.29(-0.57%) |
Jan 16, 2024 | 49.42 | 49.75 | 49.24 | 49.75 | 17,299,672 | +0.25(+0.50%) |
Jan 12, 2024 | 49.67 | 49.98 | 49.46 | 49.51 | 19,101,440 | -0.10(-0.20%) |
Jan 11, 2024 | 49.62 | 49.67 | 49.21 | 49.61 | 16,733,185 | +0.20(+0.40%) |
Jan 10, 2024 | 49.17 | 49.49 | 49.00 | 49.41 | 15,425,947 | +0.32(+0.66%) |
Jan 09, 2024 | 49.13 | 49.21 | 48.61 | 49.09 | 20,831,762 | -0.54(-1.09%) |
Jan 08, 2024 | 48.93 | 49.67 | 48.87 | 49.63 | 18,339,574 | +0.36(+0.74%) |
Jan 05, 2024 | 49.35 | 49.53 | 49.04 | 49.26 | 14,224,407 | +0.01(+0.02%) |
Jan 04, 2024 | 49.61 | 49.68 | 49.16 | 49.25 | 18,436,378 | -0.42(-0.85%) |
Jan 03, 2024 | 49.34 | 49.84 | 49.12 | 49.68 | 20,643,674 | +0.38(+0.78%) |
Jan 02, 2024 | 49.27 | 49.63 | 49.04 | 49.29 | 20,800,816 | -0.01(-0.02%) |
Dec 29, 2023 | 49.23 | 49.36 | 49.01 | 49.30 | 12,801,696 | +0.04(+0.08%) |
Dec 28, 2023 | 49.36 | 49.41 | 49.20 | 49.26 | 8,760,945 | +0.04(+0.08%) |
Dec 27, 2023 | 49.09 | 49.34 | 49.07 | 49.22 | 10,672,475 | +0.16(+0.32%) |
Dec 26, 2023 | 48.90 | 49.18 | 48.84 | 49.07 | 9,960,556 | +0.19(+0.38%) |
Dec 22, 2023 | 48.64 | 49.17 | 48.64 | 48.88 | 13,222,810 | +0.38(+0.78%) |
Dec 21, 2023 | 48.73 | 48.77 | 48.19 | 48.50 | 19,234,054 | -0.10(-0.20%) |
Dec 20, 2023 | 48.91 | 49.12 | 48.59 | 48.60 | 18,250,876 | -0.37(-0.76%) |
Dec 19, 2023 | 49.15 | 49.24 | 48.63 | 48.97 | 17,454,054 | -0.06(-0.12%) |
Dec 18, 2023 | 48.72 | 49.08 | 48.20 | 49.03 | 20,956,450 | +0.36(+0.74%) |
Dec 15, 2023 | 48.30 | 48.73 | 48.24 | 48.67 | 60,376,936 | +0.42(+0.87%) |
Dec 14, 2023 | 48.79 | 48.81 | 47.98 | 48.25 | 29,117,966 | -0.24(-0.50%) |
Dec 13, 2023 | 48.05 | 48.50 | 47.63 | 48.49 | 18,446,720 | +0.35(+0.73%) |
Dec 12, 2023 | 48.38 | 48.39 | 47.92 | 48.14 | 19,175,598 | -0.06(-0.12%) |
Dec 11, 2023 | 47.76 | 48.25 | 47.67 | 48.20 | 26,242,896 | +0.99(+2.09%) |
Dec 08, 2023 | 47.12 | 47.42 | 47.05 | 47.21 | 16,436,442 | +0.12(+0.25%) |
Dec 07, 2023 | 46.74 | 47.19 | 46.65 | 47.10 | 20,983,078 | +0.55(+1.17%) |
Dec 06, 2023 | 46.91 | 47.05 | 46.50 | 46.55 | 20,016,396 | -0.22(-0.48%) |
Dec 05, 2023 | 46.59 | 46.80 | 46.44 | 46.77 | 21,502,066 | -0.12(-0.25%) |
Dec 04, 2023 | 46.90 | 47.02 | 46.63 | 46.89 | 18,252,614 | -0.41(-0.87%) |