Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 37.97 | 38.53 | 37.78 | 38.44 | 1,220,181 | +0.84(+2.23%) |
Feb 28, 2024 | 36.74 | 37.88 | 36.67 | 37.60 | 760,445 | +0.59(+1.59%) |
Feb 27, 2024 | 36.99 | 37.53 | 36.62 | 37.01 | 820,639 | +0.33(+0.90%) |
Feb 26, 2024 | 35.86 | 36.89 | 35.58 | 36.68 | 1,124,587 | +0.72(+2.00%) |
Feb 23, 2024 | 36.26 | 36.39 | 35.79 | 35.96 | 1,265,392 | -0.52(-1.43%) |
Feb 22, 2024 | 37.45 | 37.68 | 35.56 | 36.48 | 1,383,918 | -0.51(-1.38%) |
Feb 21, 2024 | 37.00 | 37.22 | 36.23 | 36.99 | 1,121,116 | -0.02(-0.05%) |
Feb 20, 2024 | 37.55 | 37.67 | 36.91 | 37.01 | 1,161,862 | -1.01(-2.66%) |
Feb 16, 2024 | 38.46 | 40.33 | 37.50 | 38.02 | 3,017,026 | -6.37(-14.35%) |
Feb 15, 2024 | 43.63 | 45.05 | 43.49 | 44.39 | 1,306,961 | +0.62(+1.42%) |
Feb 14, 2024 | 43.79 | 44.38 | 43.36 | 43.77 | 884,026 | +0.48(+1.11%) |
Feb 13, 2024 | 44.76 | 45.60 | 42.85 | 43.29 | 940,377 | -2.42(-5.29%) |
Feb 12, 2024 | 45.69 | 45.91 | 45.20 | 45.71 | 1,364,766 | +0.22(+0.48%) |
Feb 09, 2024 | 45.09 | 45.70 | 44.65 | 45.49 | 608,638 | +0.49(+1.09%) |
Feb 08, 2024 | 44.05 | 45.02 | 43.73 | 45.00 | 604,992 | +1.00(+2.27%) |
Feb 07, 2024 | 44.22 | 44.32 | 43.77 | 44.00 | 373,779 | -0.24(-0.54%) |
Feb 06, 2024 | 43.95 | 44.27 | 43.71 | 44.24 | 361,628 | +0.41(+0.94%) |
Feb 05, 2024 | 44.35 | 44.50 | 43.72 | 43.83 | 661,862 | -0.78(-1.75%) |
Feb 02, 2024 | 44.29 | 44.88 | 44.19 | 44.61 | 411,869 | +0.47(+1.06%) |
Feb 01, 2024 | 43.96 | 44.24 | 43.33 | 44.14 | 528,151 | +0.41(+0.94%) |
Jan 31, 2024 | 44.73 | 45.03 | 43.62 | 43.73 | 559,584 | -1.47(-3.25%) |
Jan 30, 2024 | 45.19 | 45.52 | 44.74 | 45.20 | 720,230 | +0.02(+0.04%) |
Jan 29, 2024 | 44.84 | 45.18 | 44.44 | 45.18 | 569,133 | +0.18(+0.40%) |
Jan 26, 2024 | 44.84 | 45.24 | 44.54 | 45.00 | 362,375 | +0.21(+0.47%) |
Jan 25, 2024 | 45.03 | 45.13 | 44.47 | 44.79 | 406,086 | +0.22(+0.49%) |
Jan 24, 2024 | 45.28 | 45.45 | 44.54 | 44.57 | 452,675 | -0.26(-0.58%) |
Jan 23, 2024 | 45.01 | 45.41 | 44.38 | 44.83 | 557,076 | +0.31(+0.70%) |
Jan 22, 2024 | 44.48 | 44.85 | 43.98 | 44.52 | 601,200 | +0.52(+1.18%) |
Jan 19, 2024 | 44.32 | 44.43 | 43.55 | 44.00 | 426,555 | -0.06(-0.14%) |
Jan 18, 2024 | 44.18 | 44.21 | 43.64 | 44.06 | 374,460 | +0.32(+0.73%) |
Jan 17, 2024 | 43.43 | 43.78 | 43.14 | 43.74 | 425,285 | -0.15(-0.34%) |
Jan 16, 2024 | 43.40 | 44.05 | 43.32 | 43.89 | 608,225 | +0.18(+0.41%) |
Jan 12, 2024 | 44.12 | 44.12 | 43.54 | 43.71 | 619,666 | -0.07(-0.16%) |
Jan 11, 2024 | 44.43 | 44.43 | 43.04 | 43.78 | 1,029,930 | -0.60(-1.35%) |
Jan 10, 2024 | 45.00 | 45.05 | 44.01 | 44.38 | 900,185 | -0.55(-1.22%) |
Jan 09, 2024 | 45.30 | 45.34 | 44.61 | 44.93 | 705,142 | -0.76(-1.66%) |
Jan 08, 2024 | 45.41 | 46.07 | 44.96 | 45.69 | 665,404 | +0.72(+1.60%) |
Jan 05, 2024 | 45.91 | 46.42 | 44.95 | 44.97 | 631,153 | -1.17(-2.54%) |
Jan 04, 2024 | 46.00 | 46.77 | 45.87 | 46.14 | 518,592 | +0.13(+0.28%) |
Jan 03, 2024 | 45.83 | 46.43 | 45.71 | 46.01 | 678,628 | -0.36(-0.78%) |
Jan 02, 2024 | 46.83 | 46.98 | 45.75 | 46.37 | 612,006 | -0.97(-2.05%) |
Dec 29, 2023 | 47.29 | 47.57 | 46.94 | 47.34 | 511,658 | +0.08(+0.17%) |
Dec 28, 2023 | 47.49 | 47.57 | 47.04 | 47.26 | 400,362 | -0.37(-0.78%) |
Dec 27, 2023 | 48.16 | 48.30 | 47.39 | 47.63 | 389,881 | -0.56(-1.16%) |
Dec 26, 2023 | 48.50 | 48.62 | 48.00 | 48.19 | 339,194 | -0.24(-0.50%) |
Dec 22, 2023 | 48.50 | 48.99 | 48.16 | 48.43 | 520,353 | +0.19(+0.39%) |
Dec 21, 2023 | 48.00 | 48.28 | 47.62 | 48.24 | 922,562 | +0.64(+1.34%) |
Dec 20, 2023 | 46.90 | 48.22 | 46.90 | 47.60 | 1,269,782 | +0.78(+1.67%) |
Dec 19, 2023 | 46.62 | 48.11 | 46.62 | 46.82 | 822,396 | +0.36(+0.77%) |
Dec 18, 2023 | 44.85 | 46.62 | 44.61 | 46.46 | 1,116,651 | +1.67(+3.73%) |
Dec 15, 2023 | 45.33 | 45.45 | 44.07 | 44.79 | 2,050,358 | -0.57(-1.26%) |
Dec 14, 2023 | 44.79 | 45.53 | 44.62 | 45.36 | 803,249 | +0.87(+1.96%) |
Dec 13, 2023 | 44.45 | 44.99 | 43.95 | 44.49 | 732,139 | +0.01(+0.02%) |
Dec 12, 2023 | 44.05 | 44.72 | 43.82 | 44.48 | 468,591 | +0.38(+0.86%) |
Dec 11, 2023 | 43.91 | 44.48 | 43.64 | 44.10 | 572,370 | +0.27(+0.62%) |
Dec 08, 2023 | 43.87 | 44.03 | 42.57 | 43.83 | 756,058 | -0.46(-1.04%) |
Dec 07, 2023 | 44.14 | 44.54 | 43.89 | 44.29 | 492,372 | +0.45(+1.03%) |
Dec 06, 2023 | 44.32 | 44.85 | 43.74 | 43.84 | 685,282 | -0.29(-0.66%) |
Dec 05, 2023 | 44.04 | 44.58 | 43.73 | 44.13 | 608,641 | -0.28(-0.63%) |
Dec 04, 2023 | 43.96 | 44.68 | 43.54 | 44.41 | 738,827 | +0.10(+0.23%) |