Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 49.16 | 49.24 | 48.76 | 49.05 | 3,165,907 | -0.02(-0.04%) |
Feb 28, 2024 | 49.00 | 49.15 | 48.93 | 49.07 | 2,422,443 | -0.10(-0.20%) |
Feb 27, 2024 | 49.03 | 49.23 | 49.03 | 49.17 | 2,262,625 | +0.18(+0.37%) |
Feb 26, 2024 | 49.04 | 49.06 | 48.88 | 48.99 | 4,494,840 | -0.02(-0.04%) |
Feb 23, 2024 | 49.08 | 49.09 | 48.91 | 49.01 | 3,832,561 | +0.03(+0.06%) |
Feb 22, 2024 | 48.83 | 49.01 | 48.74 | 48.98 | 1,150,577 | +0.67(+1.39%) |
Feb 21, 2024 | 48.03 | 48.33 | 48.03 | 48.31 | 1,282,171 | +0.25(+0.52%) |
Feb 20, 2024 | 48.02 | 48.12 | 47.89 | 48.06 | 1,177,756 | +0.28(+0.59%) |
Feb 16, 2024 | 47.79 | 48.00 | 47.67 | 47.78 | 1,253,838 | -0.10(-0.21%) |
Feb 15, 2024 | 47.57 | 47.92 | 47.56 | 47.88 | 939,848 | +0.59(+1.25%) |
Feb 14, 2024 | 47.06 | 47.31 | 47.04 | 47.29 | 2,871,693 | +0.57(+1.22%) |
Feb 13, 2024 | 46.86 | 46.99 | 46.55 | 46.72 | 2,306,749 | -0.90(-1.89%) |
Feb 12, 2024 | 47.58 | 47.80 | 47.55 | 47.62 | 1,403,257 | -0.01(-0.02%) |
Feb 09, 2024 | 47.40 | 47.69 | 47.30 | 47.63 | 1,521,716 | +0.25(+0.53%) |
Feb 08, 2024 | 47.40 | 47.46 | 47.32 | 47.38 | 1,679,311 | +0.13(+0.28%) |
Feb 07, 2024 | 47.26 | 47.30 | 47.08 | 47.25 | 1,194,904 | -0.05(-0.11%) |
Feb 06, 2024 | 47.01 | 47.31 | 46.98 | 47.30 | 1,911,750 | +0.31(+0.66%) |
Feb 05, 2024 | 46.90 | 47.09 | 46.67 | 46.99 | 1,667,058 | -0.24(-0.51%) |
Feb 02, 2024 | 47.28 | 47.28 | 47.03 | 47.23 | 1,672,540 | -0.41(-0.86%) |
Feb 01, 2024 | 47.25 | 47.65 | 47.12 | 47.64 | 2,075,901 | +0.48(+1.02%) |
Jan 31, 2024 | 47.68 | 47.77 | 47.07 | 47.16 | 2,531,456 | -0.39(-0.82%) |
Jan 30, 2024 | 47.55 | 47.62 | 47.41 | 47.55 | 2,036,880 | +0.05(+0.11%) |
Jan 29, 2024 | 47.10 | 47.54 | 47.09 | 47.50 | 1,826,797 | +0.10(+0.21%) |
Jan 26, 2024 | 47.40 | 47.52 | 47.36 | 47.40 | 1,131,962 | +0.36(+0.77%) |
Jan 25, 2024 | 46.96 | 47.06 | 46.76 | 47.04 | 1,818,152 | +0.21(+0.45%) |
Jan 24, 2024 | 47.03 | 47.16 | 46.79 | 46.83 | 4,617,171 | +0.73(+1.58%) |
Jan 23, 2024 | 46.01 | 46.10 | 45.85 | 46.10 | 1,566,530 | -0.09(-0.19%) |
Jan 22, 2024 | 46.25 | 46.37 | 46.15 | 46.19 | 2,935,284 | -0.02(-0.04%) |
Jan 19, 2024 | 45.90 | 46.21 | 45.75 | 46.21 | 1,562,118 | +0.17(+0.37%) |
Jan 18, 2024 | 45.80 | 46.06 | 45.70 | 46.04 | 2,470,223 | +0.56(+1.23%) |
Jan 17, 2024 | 45.33 | 45.51 | 45.10 | 45.48 | 2,221,671 | -0.32(-0.70%) |
Jan 16, 2024 | 45.84 | 46.00 | 45.69 | 45.80 | 1,663,648 | -0.83(-1.78%) |
Jan 12, 2024 | 46.67 | 46.84 | 46.52 | 46.63 | 1,665,591 | +0.07(+0.15%) |
Jan 11, 2024 | 46.64 | 46.74 | 46.12 | 46.56 | 1,661,113 | -0.06(-0.13%) |
Jan 10, 2024 | 46.41 | 46.70 | 46.30 | 46.62 | 2,692,467 | +0.26(+0.56%) |
Jan 09, 2024 | 46.31 | 46.48 | 46.29 | 46.36 | 1,170,688 | -0.51(-1.09%) |
Jan 08, 2024 | 46.50 | 46.87 | 46.50 | 46.87 | 1,719,194 | +0.55(+1.19%) |
Jan 05, 2024 | 46.20 | 46.74 | 46.20 | 46.32 | 2,449,288 | -0.04(-0.09%) |
Jan 04, 2024 | 46.27 | 46.63 | 46.27 | 46.36 | 4,075,481 | +0.24(+0.52%) |
Jan 03, 2024 | 46.10 | 46.28 | 45.93 | 46.12 | 2,936,346 | -0.66(-1.41%) |
Jan 02, 2024 | 46.85 | 47.00 | 46.71 | 46.78 | 4,230,024 | -0.66(-1.39%) |
Dec 29, 2023 | 47.50 | 47.64 | 47.30 | 47.44 | 2,299,625 | +0.03(+0.06%) |
Dec 28, 2023 | 47.53 | 47.65 | 47.39 | 47.41 | 1,993,731 | -0.40(-0.84%) |
Dec 27, 2023 | 47.59 | 47.83 | 47.58 | 47.81 | 2,198,117 | +0.24(+0.50%) |
Dec 26, 2023 | 47.38 | 47.66 | 47.33 | 47.57 | 1,275,765 | +0.34(+0.72%) |
Dec 22, 2023 | 47.32 | 47.38 | 47.09 | 47.23 | 1,470,126 | -0.08(-0.17%) |
Dec 21, 2023 | 47.08 | 47.32 | 46.92 | 47.31 | 2,241,639 | +0.74(+1.59%) |
Dec 20, 2023 | 47.04 | 47.20 | 46.56 | 46.57 | 4,720,561 | -1.06(-2.23%) |
Dec 19, 2023 | 47.39 | 47.66 | 47.39 | 47.63 | 4,759,377 | +0.46(+0.98%) |
Dec 18, 2023 | 47.22 | 47.25 | 47.01 | 47.17 | 1,738,519 | +0.02(+0.04%) |
Dec 15, 2023 | 47.31 | 47.46 | 47.15 | 47.15 | 3,498,349 | -0.48(-1.01%) |
Dec 14, 2023 | 47.54 | 47.80 | 47.38 | 47.63 | 4,599,938 | +0.37(+0.78%) |
Dec 13, 2023 | 46.66 | 47.31 | 46.38 | 47.26 | 1,875,476 | +0.61(+1.31%) |
Dec 12, 2023 | 46.55 | 46.68 | 46.41 | 46.65 | 2,690,322 | +0.14(+0.30%) |
Dec 11, 2023 | 46.31 | 46.57 | 46.31 | 46.51 | 2,478,960 | +0.06(+0.13%) |
Dec 08, 2023 | 46.10 | 46.47 | 46.10 | 46.45 | 1,840,635 | +0.34(+0.74%) |
Dec 07, 2023 | 45.97 | 46.18 | 45.83 | 46.11 | 1,468,291 | +0.21(+0.46%) |
Dec 06, 2023 | 46.18 | 46.30 | 45.87 | 45.90 | 966,713 | +0.04(+0.09%) |
Dec 05, 2023 | 45.84 | 45.99 | 45.74 | 45.86 | 2,601,465 | +0.05(+0.11%) |
Dec 04, 2023 | 45.65 | 45.83 | 45.56 | 45.81 | 1,716,000 | -0.18(-0.39%) |