Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 45.35 | 45.64 | 44.39 | 44.47 | 5,307,892 | +0.01(+0.02%) |
Feb 28, 2024 | 43.71 | 44.63 | 43.68 | 44.46 | 4,370,057 | +0.14(+0.32%) |
Feb 27, 2024 | 45.26 | 45.26 | 43.62 | 44.32 | 6,244,991 | -1.58(-3.44%) |
Feb 26, 2024 | 46.41 | 46.90 | 44.99 | 45.90 | 7,779,476 | -1.44(-3.04%) |
Feb 23, 2024 | 46.42 | 47.45 | 45.85 | 47.34 | 9,508,167 | +2.67(+5.98%) |
Feb 22, 2024 | 44.90 | 45.30 | 43.38 | 44.67 | 6,849,638 | +2.76(+6.59%) |
Feb 21, 2024 | 42.00 | 42.27 | 41.50 | 41.91 | 6,918,890 | +0.47(+1.13%) |
Feb 20, 2024 | 41.40 | 41.69 | 41.21 | 41.44 | 5,043,459 | +0.19(+0.46%) |
Feb 16, 2024 | 41.67 | 42.05 | 41.16 | 41.25 | 2,957,347 | +0.31(+0.76%) |
Feb 15, 2024 | 40.58 | 41.09 | 40.51 | 40.94 | 4,009,177 | +0.33(+0.81%) |
Feb 14, 2024 | 40.50 | 40.67 | 40.27 | 40.61 | 2,739,732 | +0.96(+2.42%) |
Feb 13, 2024 | 39.53 | 40.05 | 39.34 | 39.65 | 2,227,750 | -0.35(-0.88%) |
Feb 12, 2024 | 39.74 | 40.61 | 39.61 | 40.00 | 3,143,265 | +0.41(+1.04%) |
Feb 09, 2024 | 38.97 | 39.61 | 38.80 | 39.59 | 2,002,839 | +0.60(+1.54%) |
Feb 08, 2024 | 38.95 | 39.10 | 38.74 | 38.99 | 3,088,495 | -0.46(-1.17%) |
Feb 07, 2024 | 38.35 | 39.46 | 38.27 | 39.45 | 4,550,562 | -0.03(-0.08%) |
Feb 06, 2024 | 38.85 | 39.80 | 38.44 | 39.48 | 6,147,476 | +2.07(+5.53%) |
Feb 05, 2024 | 37.20 | 37.51 | 36.88 | 37.41 | 2,192,598 | +0.41(+1.11%) |
Feb 02, 2024 | 36.58 | 37.03 | 36.58 | 37.00 | 4,517,490 | -0.40(-1.07%) |
Feb 01, 2024 | 37.18 | 37.62 | 37.03 | 37.40 | 3,902,384 | +0.84(+2.30%) |
Jan 31, 2024 | 35.95 | 37.05 | 35.94 | 36.56 | 4,292,481 | +0.19(+0.52%) |
Jan 30, 2024 | 35.90 | 36.44 | 35.90 | 36.37 | 2,915,013 | -0.72(-1.94%) |
Jan 29, 2024 | 37.82 | 37.87 | 36.61 | 37.09 | 3,483,347 | -0.40(-1.07%) |
Jan 26, 2024 | 37.15 | 37.73 | 37.15 | 37.49 | 1,684,170 | +0.28(+0.75%) |
Jan 25, 2024 | 37.39 | 37.48 | 36.92 | 37.21 | 2,124,460 | +0.36(+0.98%) |
Jan 24, 2024 | 37.21 | 37.42 | 36.67 | 36.85 | 3,374,828 | +0.80(+2.22%) |
Jan 23, 2024 | 36.09 | 36.67 | 35.65 | 36.05 | 4,018,354 | +1.10(+3.15%) |
Jan 22, 2024 | 34.50 | 35.21 | 34.42 | 34.95 | 4,310,178 | -0.99(-2.75%) |
Jan 19, 2024 | 35.66 | 36.17 | 35.34 | 35.94 | 2,734,632 | -0.55(-1.51%) |
Jan 18, 2024 | 36.32 | 36.62 | 35.80 | 36.49 | 2,608,969 | +0.58(+1.62%) |
Jan 17, 2024 | 35.69 | 36.01 | 35.34 | 35.91 | 3,048,078 | -0.64(-1.75%) |
Jan 16, 2024 | 36.80 | 37.20 | 36.38 | 36.55 | 3,202,297 | -0.69(-1.85%) |
Jan 12, 2024 | 37.32 | 37.64 | 37.11 | 37.24 | 2,085,232 | -0.31(-0.83%) |
Jan 11, 2024 | 37.50 | 37.57 | 37.08 | 37.55 | 1,710,393 | +0.33(+0.89%) |
Jan 10, 2024 | 38.00 | 38.14 | 37.22 | 37.22 | 5,194,996 | -0.20(-0.53%) |
Jan 09, 2024 | 37.84 | 38.19 | 37.38 | 37.42 | 4,140,266 | -0.44(-1.16%) |
Jan 08, 2024 | 37.44 | 37.94 | 37.06 | 37.86 | 3,705,289 | -0.39(-1.02%) |
Jan 05, 2024 | 38.10 | 38.73 | 37.87 | 38.25 | 3,200,855 | -0.20(-0.52%) |
Jan 04, 2024 | 36.63 | 39.11 | 36.55 | 38.45 | 7,669,349 | +2.08(+5.72%) |
Jan 03, 2024 | 35.96 | 36.65 | 35.58 | 36.37 | 5,235,261 | +0.71(+1.99%) |
Jan 02, 2024 | 35.67 | 35.96 | 35.37 | 35.66 | 2,748,265 | -0.35(-0.97%) |
Dec 29, 2023 | 35.07 | 36.12 | 35.07 | 36.01 | 5,350,842 | +0.74(+2.10%) |
Dec 28, 2023 | 34.95 | 35.73 | 34.95 | 35.27 | 3,629,635 | +1.03(+3.01%) |
Dec 27, 2023 | 33.99 | 34.31 | 33.90 | 34.24 | 1,765,301 | +0.20(+0.59%) |
Dec 26, 2023 | 34.22 | 34.52 | 33.94 | 34.04 | 2,223,466 | -0.36(-1.05%) |
Dec 22, 2023 | 33.79 | 34.46 | 33.67 | 34.40 | 2,504,792 | -0.29(-0.84%) |
Dec 21, 2023 | 33.99 | 34.71 | 33.92 | 34.69 | 4,020,302 | +1.00(+2.97%) |
Dec 20, 2023 | 33.84 | 34.23 | 33.69 | 33.69 | 4,991,660 | -0.55(-1.61%) |
Dec 19, 2023 | 33.80 | 34.31 | 33.73 | 34.24 | 2,206,739 | +0.85(+2.55%) |
Dec 18, 2023 | 33.77 | 33.86 | 33.34 | 33.39 | 2,112,944 | -0.37(-1.10%) |
Dec 15, 2023 | 33.69 | 34.18 | 33.44 | 33.76 | 2,888,926 | +0.28(+0.84%) |
Dec 14, 2023 | 33.50 | 33.89 | 33.29 | 33.48 | 5,149,836 | +0.00(+0.00%) |
Dec 13, 2023 | 33.98 | 33.98 | 33.14 | 33.48 | 3,968,253 | -0.40(-1.18%) |
Dec 12, 2023 | 33.60 | 33.94 | 33.27 | 33.88 | 2,541,901 | +0.49(+1.47%) |
Dec 11, 2023 | 32.77 | 33.49 | 32.66 | 33.39 | 4,052,212 | +0.49(+1.49%) |
Dec 08, 2023 | 33.11 | 33.16 | 32.86 | 32.90 | 4,244,864 | -0.12(-0.36%) |
Dec 07, 2023 | 32.88 | 33.24 | 32.73 | 33.02 | 2,887,255 | +0.26(+0.79%) |
Dec 06, 2023 | 33.11 | 33.17 | 32.72 | 32.76 | 3,552,910 | -0.18(-0.55%) |
Dec 05, 2023 | 33.00 | 33.13 | 32.42 | 32.94 | 6,577,327 | -0.76(-2.26%) |
Dec 04, 2023 | 33.71 | 33.99 | 33.62 | 33.70 | 2,572,148 | -0.44(-1.29%) |