Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 42.37 | 43.15 | 42.36 | 43.05 | 48,831,160 | +1.06(+2.52%) |
Feb 28, 2024 | 42.44 | 42.45 | 41.91 | 41.99 | 26,874,350 | -0.74(-1.73%) |
Feb 27, 2024 | 43.25 | 43.27 | 42.51 | 42.73 | 25,137,186 | -0.26(-0.60%) |
Feb 26, 2024 | 43.50 | 43.68 | 42.82 | 42.99 | 27,743,236 | +0.00(+0.00%) |
Feb 23, 2024 | 43.13 | 43.51 | 42.66 | 42.99 | 33,862,720 | +0.01(+0.02%) |
Feb 22, 2024 | 44.68 | 44.68 | 42.53 | 42.98 | 62,702,712 | -0.49(-1.13%) |
Feb 21, 2024 | 44.48 | 44.69 | 43.08 | 43.47 | 57,485,704 | -1.05(-2.36%) |
Feb 20, 2024 | 44.26 | 45.17 | 43.42 | 44.52 | 61,458,688 | +1.01(+2.32%) |
Feb 16, 2024 | 44.03 | 44.22 | 43.12 | 43.51 | 29,995,282 | -0.54(-1.23%) |
Feb 15, 2024 | 44.76 | 45.27 | 44.02 | 44.05 | 44,023,088 | -0.14(-0.32%) |
Feb 14, 2024 | 43.82 | 44.29 | 43.39 | 44.19 | 36,253,028 | +1.03(+2.39%) |
Feb 13, 2024 | 43.00 | 43.63 | 42.76 | 43.16 | 36,599,808 | -0.87(-1.98%) |
Feb 12, 2024 | 43.39 | 45.04 | 43.32 | 44.03 | 51,080,196 | +0.72(+1.66%) |
Feb 09, 2024 | 42.55 | 43.52 | 42.40 | 43.31 | 51,192,960 | +0.81(+1.91%) |
Feb 08, 2024 | 42.72 | 42.97 | 42.33 | 42.50 | 33,176,772 | -0.28(-0.65%) |
Feb 07, 2024 | 42.89 | 43.09 | 42.55 | 42.78 | 34,245,176 | +0.04(+0.09%) |
Feb 06, 2024 | 42.70 | 42.78 | 42.14 | 42.74 | 34,051,880 | +0.09(+0.22%) |
Feb 05, 2024 | 42.50 | 43.02 | 42.30 | 42.65 | 28,958,084 | +0.17(+0.40%) |
Feb 02, 2024 | 42.87 | 43.01 | 41.48 | 42.48 | 53,840,940 | -0.76(-1.75%) |
Feb 01, 2024 | 43.02 | 43.44 | 42.36 | 43.23 | 38,717,876 | +0.28(+0.65%) |
Jan 31, 2024 | 42.45 | 43.66 | 42.24 | 42.95 | 51,671,444 | +0.16(+0.37%) |
Jan 30, 2024 | 43.54 | 43.69 | 42.76 | 42.79 | 48,020,960 | -0.92(-2.10%) |
Jan 29, 2024 | 43.58 | 43.86 | 42.68 | 43.71 | 51,884,640 | +0.19(+0.44%) |
Jan 26, 2024 | 44.05 | 45.28 | 43.22 | 43.52 | 128,041,160 | -5.88(-11.91%) |
Jan 25, 2024 | 49.85 | 50.15 | 48.83 | 49.41 | 83,643,504 | +0.46(+0.94%) |
Jan 24, 2024 | 49.03 | 49.62 | 48.12 | 48.95 | 49,347,272 | +0.20(+0.41%) |
Jan 23, 2024 | 47.98 | 48.80 | 47.18 | 48.75 | 37,374,816 | +0.67(+1.39%) |
Jan 22, 2024 | 48.71 | 49.03 | 47.50 | 48.08 | 45,700,604 | +0.07(+0.15%) |
Jan 19, 2024 | 46.86 | 48.62 | 46.30 | 48.01 | 56,143,884 | +1.41(+3.02%) |
Jan 18, 2024 | 46.89 | 47.43 | 46.04 | 46.60 | 46,786,492 | +0.68(+1.48%) |
Jan 17, 2024 | 46.28 | 46.28 | 45.52 | 45.93 | 33,578,080 | -1.00(-2.12%) |
Jan 16, 2024 | 46.84 | 47.08 | 46.24 | 46.92 | 43,829,508 | -0.06(-0.13%) |
Jan 12, 2024 | 47.46 | 47.53 | 46.47 | 46.98 | 27,668,824 | -0.52(-1.09%) |
Jan 11, 2024 | 47.30 | 47.70 | 46.59 | 47.50 | 31,783,314 | +0.17(+0.36%) |
Jan 10, 2024 | 48.10 | 48.16 | 46.80 | 47.33 | 31,531,078 | -0.58(-1.21%) |
Jan 09, 2024 | 47.87 | 48.42 | 47.66 | 47.91 | 30,156,294 | -0.40(-0.83%) |
Jan 08, 2024 | 46.93 | 48.62 | 46.83 | 48.31 | 42,219,156 | +1.56(+3.33%) |
Jan 05, 2024 | 46.89 | 47.69 | 46.50 | 46.75 | 34,444,700 | +0.02(+0.04%) |
Jan 04, 2024 | 45.59 | 47.02 | 45.11 | 46.73 | 48,337,328 | -0.18(-0.38%) |
Jan 03, 2024 | 46.96 | 47.67 | 46.66 | 46.91 | 35,935,656 | -0.75(-1.57%) |
Jan 02, 2024 | 49.06 | 49.24 | 47.31 | 47.66 | 45,982,712 | -2.44(-4.88%) |
Dec 29, 2023 | 50.15 | 50.42 | 49.62 | 50.10 | 29,374,602 | -0.14(-0.28%) |
Dec 28, 2023 | 50.66 | 50.72 | 50.01 | 50.24 | 27,738,016 | -0.37(-0.73%) |
Dec 27, 2023 | 50.48 | 51.13 | 50.04 | 50.61 | 52,274,128 | +0.26(+0.51%) |
Dec 26, 2023 | 48.78 | 50.37 | 48.57 | 50.35 | 60,389,612 | +2.49(+5.21%) |
Dec 22, 2023 | 47.11 | 48.02 | 47.06 | 47.86 | 30,186,500 | +0.92(+1.95%) |
Dec 21, 2023 | 46.34 | 46.98 | 45.89 | 46.94 | 28,379,806 | +1.32(+2.88%) |
Dec 20, 2023 | 46.50 | 46.81 | 45.57 | 45.63 | 37,528,764 | -0.90(-1.93%) |
Dec 19, 2023 | 45.47 | 46.54 | 45.38 | 46.52 | 35,972,184 | +0.97(+2.12%) |
Dec 18, 2023 | 46.02 | 46.09 | 45.27 | 45.56 | 27,962,430 | -0.47(-1.02%) |
Dec 15, 2023 | 45.81 | 47.13 | 45.54 | 46.03 | 84,985,312 | +0.98(+2.17%) |
Dec 14, 2023 | 44.88 | 46.93 | 44.52 | 45.05 | 70,770,528 | +0.61(+1.37%) |
Dec 13, 2023 | 43.95 | 44.59 | 43.20 | 44.44 | 35,099,228 | +0.53(+1.20%) |
Dec 12, 2023 | 44.23 | 44.31 | 43.50 | 43.91 | 32,130,024 | -0.50(-1.12%) |
Dec 11, 2023 | 43.03 | 44.60 | 42.95 | 44.41 | 48,395,996 | +1.83(+4.31%) |
Dec 08, 2023 | 41.72 | 42.83 | 41.69 | 42.58 | 42,940,460 | +0.55(+1.30%) |
Dec 07, 2023 | 41.63 | 42.31 | 41.06 | 42.03 | 29,193,224 | +0.88(+2.13%) |
Dec 06, 2023 | 42.36 | 42.47 | 41.05 | 41.15 | 32,075,260 | -0.65(-1.55%) |
Dec 05, 2023 | 41.79 | 42.17 | 41.49 | 41.80 | 31,935,482 | -0.43(-1.02%) |
Dec 04, 2023 | 43.17 | 43.18 | 41.56 | 42.23 | 50,551,868 | -1.39(-3.18%) |