Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 47.70 | 47.72 | 46.73 | 47.03 | 16,251,259 | -0.61(-1.27%) |
Feb 28, 2024 | 47.40 | 48.09 | 46.28 | 47.64 | 23,330,038 | +3.48(+7.88%) |
Feb 27, 2024 | 44.04 | 44.55 | 43.82 | 44.15 | 12,657,843 | +0.51(+1.16%) |
Feb 26, 2024 | 43.82 | 43.92 | 43.44 | 43.65 | 6,038,746 | -0.13(-0.30%) |
Feb 23, 2024 | 43.74 | 44.19 | 42.89 | 43.78 | 7,183,101 | -0.27(-0.61%) |
Feb 22, 2024 | 43.14 | 44.41 | 43.01 | 44.04 | 7,592,811 | +0.48(+1.10%) |
Feb 21, 2024 | 43.11 | 44.16 | 42.86 | 43.57 | 7,002,379 | +0.21(+0.48%) |
Feb 20, 2024 | 42.77 | 43.52 | 42.74 | 43.36 | 6,432,231 | +0.14(+0.32%) |
Feb 16, 2024 | 41.99 | 43.29 | 41.92 | 43.22 | 7,129,027 | +0.83(+1.95%) |
Feb 15, 2024 | 42.26 | 42.66 | 42.20 | 42.39 | 4,899,317 | +0.44(+1.04%) |
Feb 14, 2024 | 41.06 | 42.02 | 40.61 | 41.96 | 5,084,478 | +1.04(+2.55%) |
Feb 13, 2024 | 42.26 | 42.27 | 40.52 | 40.91 | 7,226,889 | -2.35(-5.43%) |
Feb 12, 2024 | 42.25 | 43.32 | 42.02 | 43.26 | 5,580,709 | +1.05(+2.50%) |
Feb 09, 2024 | 41.84 | 42.46 | 41.57 | 42.20 | 5,126,261 | +0.41(+0.98%) |
Feb 08, 2024 | 42.03 | 42.07 | 41.42 | 41.80 | 3,332,022 | -0.32(-0.76%) |
Feb 07, 2024 | 42.50 | 42.66 | 42.04 | 42.11 | 4,026,867 | -0.32(-0.75%) |
Feb 06, 2024 | 41.13 | 42.51 | 41.09 | 42.43 | 5,978,668 | +1.32(+3.22%) |
Feb 05, 2024 | 41.34 | 41.34 | 40.72 | 41.11 | 5,938,780 | -0.61(-1.45%) |
Feb 02, 2024 | 41.34 | 41.76 | 40.79 | 41.72 | 6,130,133 | +0.24(+0.58%) |
Feb 01, 2024 | 41.18 | 41.59 | 40.55 | 41.48 | 5,701,033 | +0.63(+1.53%) |
Jan 31, 2024 | 41.75 | 41.80 | 40.75 | 40.85 | 5,954,561 | -0.88(-2.10%) |
Jan 30, 2024 | 42.15 | 42.17 | 41.70 | 41.73 | 5,100,462 | -0.67(-1.57%) |
Jan 29, 2024 | 42.46 | 42.56 | 41.81 | 42.39 | 4,712,407 | -0.07(-0.16%) |
Jan 26, 2024 | 41.91 | 42.48 | 41.91 | 42.46 | 5,968,344 | +0.53(+1.26%) |
Jan 25, 2024 | 41.68 | 41.97 | 41.04 | 41.94 | 6,112,717 | +0.55(+1.32%) |
Jan 24, 2024 | 42.39 | 42.66 | 41.09 | 41.39 | 8,693,307 | +0.20(+0.48%) |
Jan 23, 2024 | 41.23 | 41.65 | 40.96 | 41.19 | 5,073,593 | +0.35(+0.85%) |
Jan 22, 2024 | 41.09 | 41.47 | 40.66 | 40.84 | 5,589,150 | -0.07(-0.17%) |
Jan 19, 2024 | 40.81 | 41.14 | 40.28 | 40.91 | 4,384,833 | +0.34(+0.83%) |
Jan 18, 2024 | 40.41 | 40.66 | 40.12 | 40.57 | 5,781,846 | +0.12(+0.29%) |
Jan 17, 2024 | 40.35 | 40.66 | 40.07 | 40.45 | 6,450,756 | -0.03(-0.07%) |
Jan 16, 2024 | 40.60 | 40.59 | 39.95 | 40.48 | 6,489,946 | -0.51(-1.24%) |
Jan 12, 2024 | 41.74 | 41.85 | 40.84 | 40.99 | 5,721,476 | -0.66(-1.58%) |
Jan 11, 2024 | 42.28 | 42.31 | 41.27 | 41.65 | 4,643,225 | -0.69(-1.62%) |
Jan 10, 2024 | 41.89 | 42.48 | 41.72 | 42.33 | 3,775,208 | +0.42(+1.00%) |
Jan 09, 2024 | 42.07 | 42.45 | 41.74 | 41.92 | 4,963,294 | -0.70(-1.63%) |
Jan 08, 2024 | 42.75 | 42.75 | 42.18 | 42.61 | 4,131,393 | +0.05(+0.12%) |
Jan 05, 2024 | 42.30 | 42.85 | 42.16 | 42.56 | 3,157,247 | +0.26(+0.61%) |
Jan 04, 2024 | 43.30 | 43.34 | 42.18 | 42.30 | 4,803,709 | -1.01(-2.34%) |
Jan 03, 2024 | 43.40 | 43.85 | 42.73 | 43.32 | 6,392,099 | -0.32(-0.73%) |
Jan 02, 2024 | 43.03 | 43.97 | 42.97 | 43.64 | 5,457,189 | +0.25(+0.57%) |
Dec 29, 2023 | 43.19 | 43.59 | 43.13 | 43.39 | 4,706,804 | +0.15(+0.35%) |
Dec 28, 2023 | 43.14 | 43.36 | 42.89 | 43.24 | 2,782,422 | +0.09(+0.21%) |
Dec 27, 2023 | 43.29 | 43.43 | 42.87 | 43.15 | 2,637,967 | -0.10(-0.23%) |
Dec 26, 2023 | 43.59 | 43.61 | 43.02 | 43.25 | 3,379,069 | -0.34(-0.78%) |
Dec 22, 2023 | 43.33 | 43.84 | 43.22 | 43.59 | 3,348,068 | +0.09(+0.21%) |
Dec 21, 2023 | 43.10 | 43.53 | 42.84 | 43.50 | 3,255,936 | +0.75(+1.74%) |
Dec 20, 2023 | 43.17 | 43.59 | 42.60 | 42.75 | 5,792,718 | -0.69(-1.58%) |
Dec 19, 2023 | 42.43 | 44.03 | 42.34 | 43.44 | 7,390,269 | +1.14(+2.70%) |
Dec 18, 2023 | 41.31 | 42.58 | 41.30 | 42.29 | 6,722,407 | +0.77(+1.84%) |
Dec 15, 2023 | 42.50 | 42.70 | 41.44 | 41.53 | 43,753,876 | -0.90(-2.11%) |
Dec 14, 2023 | 42.08 | 42.50 | 41.77 | 42.42 | 9,059,371 | +0.69(+1.64%) |
Dec 13, 2023 | 40.80 | 41.76 | 40.52 | 41.74 | 6,639,010 | +0.85(+2.07%) |
Dec 12, 2023 | 41.55 | 41.57 | 40.69 | 40.89 | 5,871,077 | -0.65(-1.56%) |
Dec 11, 2023 | 40.52 | 41.89 | 40.41 | 41.54 | 7,083,066 | +0.47(+1.14%) |
Dec 08, 2023 | 41.14 | 41.50 | 40.94 | 41.07 | 7,282,124 | -0.19(-0.46%) |
Dec 07, 2023 | 41.46 | 41.52 | 41.12 | 41.26 | 3,961,352 | +0.01(+0.02%) |
Dec 06, 2023 | 41.50 | 41.99 | 41.22 | 41.25 | 4,762,106 | -0.01(-0.02%) |
Dec 05, 2023 | 41.08 | 41.54 | 40.77 | 41.26 | 4,542,046 | -0.14(-0.34%) |
Dec 04, 2023 | 41.35 | 41.86 | 41.17 | 41.40 | 5,225,281 | -0.11(-0.26%) |