Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 41.14 | 41.80 | 40.18 | 40.53 | 4,779,068 | -0.23(-0.56%) |
Feb 28, 2024 | 41.50 | 41.55 | 40.37 | 40.76 | 4,422,254 | -0.87(-2.09%) |
Feb 27, 2024 | 41.00 | 42.26 | 40.85 | 41.63 | 6,038,032 | +0.76(+1.86%) |
Feb 26, 2024 | 40.04 | 41.29 | 39.74 | 40.87 | 7,186,672 | +0.68(+1.69%) |
Feb 23, 2024 | 40.84 | 41.19 | 40.02 | 40.19 | 5,601,794 | -0.86(-2.10%) |
Feb 22, 2024 | 41.83 | 42.61 | 40.84 | 41.05 | 5,439,609 | -0.68(-1.63%) |
Feb 21, 2024 | 40.69 | 42.30 | 40.40 | 41.73 | 6,976,114 | +0.26(+0.63%) |
Feb 20, 2024 | 42.29 | 42.71 | 41.06 | 41.47 | 4,862,127 | -0.71(-1.68%) |
Feb 16, 2024 | 42.48 | 43.06 | 42.15 | 42.18 | 3,517,640 | -0.14(-0.33%) |
Feb 15, 2024 | 42.35 | 43.02 | 41.81 | 42.32 | 3,209,679 | +0.07(+0.17%) |
Feb 14, 2024 | 42.26 | 42.35 | 41.21 | 42.25 | 3,930,723 | +0.39(+0.93%) |
Feb 13, 2024 | 43.15 | 43.30 | 41.55 | 41.86 | 5,938,887 | -1.78(-4.08%) |
Feb 12, 2024 | 43.75 | 44.15 | 43.15 | 43.64 | 4,657,779 | -0.42(-0.95%) |
Feb 09, 2024 | 44.10 | 45.06 | 43.66 | 44.06 | 6,861,940 | -0.66(-1.48%) |
Feb 08, 2024 | 47.43 | 48.34 | 44.55 | 44.72 | 12,529,703 | -3.33(-6.93%) |
Feb 07, 2024 | 47.50 | 48.31 | 47.12 | 48.05 | 5,422,843 | +0.43(+0.90%) |
Feb 06, 2024 | 48.58 | 48.58 | 47.53 | 47.62 | 4,290,313 | -0.69(-1.43%) |
Feb 05, 2024 | 48.71 | 48.76 | 47.32 | 48.31 | 6,626,111 | -0.70(-1.43%) |
Feb 02, 2024 | 50.33 | 50.40 | 48.64 | 49.01 | 5,319,480 | -1.55(-3.07%) |
Feb 01, 2024 | 49.91 | 51.33 | 49.36 | 50.56 | 8,848,560 | +2.81(+5.88%) |
Jan 31, 2024 | 48.00 | 48.45 | 47.43 | 47.75 | 3,801,004 | -0.15(-0.31%) |
Jan 30, 2024 | 47.09 | 48.20 | 46.55 | 47.90 | 4,698,641 | +0.81(+1.72%) |
Jan 29, 2024 | 46.22 | 47.18 | 45.28 | 47.09 | 3,509,129 | +0.73(+1.57%) |
Jan 26, 2024 | 45.93 | 46.63 | 45.47 | 46.36 | 3,252,858 | +0.38(+0.83%) |
Jan 25, 2024 | 47.80 | 47.81 | 45.57 | 45.98 | 4,083,086 | -1.46(-3.08%) |
Jan 24, 2024 | 47.79 | 48.81 | 47.24 | 47.44 | 5,264,222 | +0.12(+0.25%) |
Jan 23, 2024 | 46.15 | 48.08 | 45.99 | 47.32 | 4,519,239 | +1.14(+2.47%) |
Jan 22, 2024 | 46.97 | 47.38 | 46.02 | 46.18 | 4,687,090 | -0.81(-1.72%) |
Jan 19, 2024 | 47.82 | 47.95 | 45.83 | 46.99 | 6,483,884 | -0.82(-1.72%) |
Jan 18, 2024 | 48.28 | 48.55 | 46.46 | 47.81 | 4,234,625 | -0.11(-0.23%) |
Jan 17, 2024 | 48.05 | 48.39 | 46.84 | 47.92 | 9,408,696 | -1.04(-2.12%) |
Jan 16, 2024 | 50.13 | 51.08 | 48.84 | 48.96 | 8,800,042 | -0.96(-1.92%) |
Jan 12, 2024 | 48.78 | 51.22 | 48.68 | 49.92 | 17,501,964 | +3.26(+6.99%) |
Jan 11, 2024 | 45.33 | 46.69 | 44.90 | 46.66 | 5,116,792 | +1.51(+3.34%) |
Jan 10, 2024 | 45.50 | 45.91 | 44.88 | 45.15 | 5,641,166 | +0.42(+0.94%) |
Jan 09, 2024 | 42.47 | 45.12 | 42.19 | 44.73 | 6,489,777 | +2.02(+4.73%) |
Jan 08, 2024 | 42.47 | 42.82 | 41.95 | 42.71 | 3,211,481 | +0.46(+1.09%) |
Jan 05, 2024 | 42.63 | 43.12 | 42.20 | 42.25 | 2,589,158 | -0.39(-0.91%) |
Jan 04, 2024 | 41.53 | 43.06 | 41.22 | 42.64 | 6,764,352 | +1.13(+2.72%) |
Jan 03, 2024 | 41.57 | 42.32 | 41.17 | 41.51 | 4,091,493 | -0.53(-1.26%) |
Jan 02, 2024 | 43.05 | 43.18 | 41.74 | 42.04 | 4,024,154 | -1.06(-2.46%) |
Dec 29, 2023 | 42.96 | 43.57 | 42.86 | 43.10 | 2,620,757 | +0.20(+0.47%) |
Dec 28, 2023 | 43.30 | 43.54 | 42.83 | 42.90 | 3,993,030 | -0.72(-1.65%) |
Dec 27, 2023 | 43.84 | 44.25 | 43.57 | 43.62 | 2,192,210 | -0.27(-0.62%) |
Dec 26, 2023 | 43.90 | 44.02 | 43.28 | 43.89 | 2,287,260 | +0.27(+0.62%) |
Dec 22, 2023 | 43.89 | 44.49 | 43.55 | 43.62 | 4,003,144 | -0.02(-0.05%) |
Dec 21, 2023 | 42.67 | 43.91 | 42.66 | 43.64 | 4,663,952 | +0.97(+2.27%) |
Dec 20, 2023 | 43.76 | 43.77 | 42.64 | 42.67 | 7,625,575 | -1.10(-2.51%) |
Dec 19, 2023 | 46.53 | 46.74 | 43.33 | 43.77 | 11,113,609 | -2.57(-5.55%) |
Dec 18, 2023 | 45.37 | 46.95 | 45.37 | 46.34 | 5,452,762 | +1.38(+3.07%) |
Dec 15, 2023 | 46.36 | 46.76 | 44.72 | 44.96 | 5,044,062 | -1.25(-2.71%) |
Dec 14, 2023 | 46.05 | 46.58 | 44.11 | 46.21 | 7,920,339 | +0.56(+1.23%) |
Dec 13, 2023 | 46.00 | 46.16 | 44.53 | 45.65 | 6,405,091 | -0.27(-0.59%) |
Dec 12, 2023 | 44.96 | 45.97 | 44.68 | 45.92 | 4,866,211 | +0.86(+1.91%) |
Dec 11, 2023 | 45.12 | 45.42 | 44.66 | 45.06 | 4,276,654 | -0.03(-0.07%) |
Dec 08, 2023 | 44.35 | 45.27 | 44.24 | 45.09 | 3,746,422 | +0.87(+1.97%) |
Dec 07, 2023 | 44.91 | 44.95 | 44.05 | 44.22 | 4,572,216 | -0.67(-1.49%) |
Dec 06, 2023 | 45.67 | 46.17 | 44.60 | 44.89 | 3,582,902 | -0.83(-1.82%) |
Dec 05, 2023 | 45.92 | 46.05 | 45.26 | 45.72 | 3,058,092 | -0.24(-0.52%) |
Dec 04, 2023 | 46.45 | 46.57 | 45.71 | 45.96 | 3,975,173 | +0.56(+1.23%) |