Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 52.04 | 52.15 | 51.79 | 52.06 | 3,396,386 | +0.31(+0.60%) |
Feb 28, 2024 | 51.81 | 51.85 | 51.69 | 51.75 | 2,768,755 | -0.15(-0.28%) |
Feb 27, 2024 | 51.99 | 51.99 | 51.73 | 51.89 | 2,570,569 | +0.09(+0.17%) |
Feb 26, 2024 | 51.89 | 51.97 | 51.77 | 51.80 | 2,855,991 | +0.05(+0.09%) |
Feb 23, 2024 | 51.88 | 51.89 | 51.62 | 51.76 | 2,511,378 | +0.00(+0.00%) |
Feb 22, 2024 | 51.63 | 51.79 | 51.49 | 51.76 | 2,983,462 | +1.05(+2.06%) |
Feb 21, 2024 | 50.72 | 50.72 | 50.36 | 50.71 | 3,418,274 | -0.15(-0.29%) |
Feb 20, 2024 | 51.02 | 51.07 | 50.60 | 50.86 | 2,661,565 | -0.25(-0.50%) |
Feb 16, 2024 | 51.44 | 51.44 | 51.08 | 51.11 | 2,635,373 | -0.22(-0.44%) |
Feb 15, 2024 | 51.41 | 51.41 | 51.15 | 51.34 | 2,238,026 | +0.05(+0.10%) |
Feb 14, 2024 | 51.19 | 51.31 | 50.97 | 51.29 | 2,415,340 | +0.37(+0.73%) |
Feb 13, 2024 | 50.87 | 51.06 | 50.73 | 50.91 | 2,457,799 | -0.26(-0.52%) |
Feb 12, 2024 | 51.32 | 51.34 | 51.16 | 51.18 | 2,525,603 | -0.10(-0.19%) |
Feb 09, 2024 | 51.16 | 51.31 | 51.11 | 51.28 | 2,454,432 | +0.19(+0.36%) |
Feb 08, 2024 | 51.06 | 51.12 | 51.01 | 51.09 | 2,327,725 | +0.08(+0.15%) |
Feb 07, 2024 | 50.87 | 51.05 | 50.80 | 51.01 | 2,670,703 | +0.32(+0.64%) |
Feb 06, 2024 | 50.85 | 50.87 | 50.57 | 50.69 | 2,393,097 | -0.07(-0.13%) |
Feb 05, 2024 | 50.75 | 50.81 | 50.57 | 50.76 | 2,921,009 | +0.02(+0.04%) |
Feb 02, 2024 | 50.51 | 50.81 | 50.43 | 50.74 | 3,202,687 | +0.44(+0.87%) |
Feb 01, 2024 | 50.12 | 50.33 | 49.98 | 50.30 | 2,660,012 | +0.39(+0.79%) |
Jan 31, 2024 | 50.23 | 50.30 | 49.90 | 49.91 | 3,604,306 | -0.51(-1.02%) |
Jan 30, 2024 | 50.53 | 50.54 | 50.39 | 50.42 | 3,302,698 | -0.09(-0.17%) |
Jan 29, 2024 | 50.34 | 50.52 | 50.31 | 50.51 | 2,595,546 | +0.25(+0.50%) |
Jan 26, 2024 | 50.27 | 50.35 | 50.20 | 50.26 | 2,657,780 | -0.01(-0.02%) |
Jan 25, 2024 | 50.35 | 50.36 | 50.15 | 50.27 | 2,669,003 | +0.06(+0.12%) |
Jan 24, 2024 | 50.28 | 50.37 | 50.19 | 50.21 | 3,627,516 | +0.16(+0.31%) |
Jan 23, 2024 | 50.05 | 50.07 | 49.90 | 50.05 | 2,903,402 | +0.09(+0.17%) |
Jan 22, 2024 | 50.04 | 50.04 | 49.88 | 49.97 | 2,791,842 | +0.10(+0.19%) |
Jan 19, 2024 | 49.57 | 49.88 | 49.48 | 49.87 | 4,025,322 | +0.49(+1.00%) |
Jan 18, 2024 | 49.20 | 49.41 | 49.06 | 49.37 | 3,014,770 | +0.50(+1.03%) |
Jan 17, 2024 | 48.84 | 48.90 | 48.46 | 48.87 | 2,445,925 | -0.21(-0.43%) |
Jan 16, 2024 | 48.97 | 49.19 | 48.86 | 49.08 | 2,489,978 | +0.09(+0.18%) |
Jan 12, 2024 | 49.00 | 49.09 | 48.86 | 48.99 | 1,726,335 | +0.05(+0.10%) |
Jan 11, 2024 | 48.99 | 49.05 | 48.50 | 48.95 | 3,157,421 | +0.10(+0.20%) |
Jan 10, 2024 | 48.58 | 48.91 | 48.56 | 48.85 | 2,330,876 | +0.32(+0.66%) |
Jan 09, 2024 | 48.23 | 48.58 | 48.16 | 48.53 | 2,012,522 | +0.11(+0.22%) |
Jan 08, 2024 | 47.81 | 48.43 | 47.80 | 48.42 | 2,187,739 | +0.73(+1.53%) |
Jan 05, 2024 | 47.59 | 47.92 | 47.55 | 47.69 | 2,883,371 | +0.13(+0.27%) |
Jan 04, 2024 | 47.62 | 47.89 | 47.55 | 47.57 | 2,871,483 | -0.19(-0.41%) |
Jan 03, 2024 | 47.90 | 47.95 | 47.70 | 47.76 | 2,382,062 | -0.34(-0.71%) |
Jan 02, 2024 | 48.31 | 48.31 | 47.95 | 48.10 | 3,224,126 | -0.35(-0.72%) |
Dec 29, 2023 | 48.54 | 48.54 | 48.34 | 48.45 | 2,346,561 | -0.05(-0.10%) |
Dec 28, 2023 | 48.61 | 48.61 | 48.48 | 48.50 | 2,942,924 | +0.05(+0.11%) |
Dec 27, 2023 | 48.44 | 48.46 | 48.36 | 48.45 | 2,608,590 | +0.07(+0.14%) |
Dec 26, 2023 | 48.36 | 48.41 | 48.34 | 48.38 | 2,394,319 | +0.09(+0.18%) |
Dec 22, 2023 | 48.36 | 48.36 | 48.23 | 48.30 | 2,528,072 | +0.02(+0.04%) |
Dec 21, 2023 | 48.27 | 48.31 | 48.10 | 48.28 | 2,257,355 | +0.25(+0.52%) |
Dec 20, 2023 | 48.30 | 48.35 | 48.01 | 48.03 | 3,302,323 | -0.28(-0.58%) |
Dec 19, 2023 | 48.32 | 48.32 | 48.25 | 48.30 | 2,449,685 | +0.04(+0.08%) |
Dec 18, 2023 | 48.22 | 48.29 | 48.16 | 48.27 | 2,912,837 | +0.13(+0.26%) |
Dec 15, 2023 | 48.14 | 48.18 | 48.04 | 48.14 | 2,668,547 | +0.10(+0.20%) |
Dec 14, 2023 | 48.15 | 48.19 | 47.86 | 48.04 | 3,711,589 | -0.05(-0.10%) |
Dec 13, 2023 | 47.90 | 48.12 | 47.88 | 48.09 | 2,966,642 | +0.25(+0.52%) |
Dec 12, 2023 | 47.65 | 47.84 | 47.57 | 47.84 | 2,316,332 | +0.22(+0.46%) |
Dec 11, 2023 | 47.45 | 47.64 | 47.37 | 47.62 | 2,718,078 | +0.19(+0.41%) |
Dec 08, 2023 | 47.22 | 47.47 | 47.16 | 47.43 | 2,352,697 | +0.14(+0.31%) |
Dec 07, 2023 | 47.05 | 47.31 | 47.01 | 47.28 | 2,615,971 | +0.50(+1.07%) |
Dec 06, 2023 | 47.24 | 47.24 | 46.77 | 46.78 | 2,004,414 | -0.18(-0.39%) |
Dec 05, 2023 | 46.76 | 47.03 | 46.72 | 46.97 | 1,793,395 | +0.10(+0.21%) |
Dec 04, 2023 | 46.88 | 46.90 | 46.60 | 46.87 | 2,412,827 | -0.21(-0.45%) |