Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 54.73 | 55.38 | 54.63 | 55.27 | 28,496,120 | +0.86(+1.59%) |
Feb 28, 2024 | 54.43 | 55.10 | 54.26 | 54.41 | 20,312,890 | -0.09(-0.16%) |
Feb 27, 2024 | 53.97 | 54.58 | 53.93 | 54.50 | 19,662,406 | +0.68(+1.26%) |
Feb 26, 2024 | 53.44 | 54.25 | 53.37 | 53.82 | 18,203,362 | +0.27(+0.50%) |
Feb 23, 2024 | 53.22 | 53.71 | 53.11 | 53.55 | 20,983,456 | +0.49(+0.92%) |
Feb 22, 2024 | 52.53 | 53.60 | 52.45 | 53.06 | 20,584,254 | +0.71(+1.35%) |
Feb 21, 2024 | 51.34 | 52.38 | 50.84 | 52.36 | 18,669,280 | +0.88(+1.72%) |
Feb 20, 2024 | 51.21 | 51.94 | 50.98 | 51.47 | 19,933,684 | -0.14(-0.27%) |
Feb 16, 2024 | 51.64 | 52.02 | 51.03 | 51.61 | 24,500,846 | -0.13(-0.25%) |
Feb 15, 2024 | 48.45 | 52.15 | 48.34 | 51.74 | 46,736,116 | +3.49(+7.23%) |
Feb 14, 2024 | 48.32 | 48.44 | 47.69 | 48.25 | 12,780,609 | +0.29(+0.60%) |
Feb 13, 2024 | 48.12 | 48.43 | 47.32 | 47.96 | 13,737,999 | -0.68(-1.39%) |
Feb 12, 2024 | 47.73 | 49.01 | 47.61 | 48.64 | 14,182,522 | +0.86(+1.79%) |
Feb 09, 2024 | 47.94 | 47.99 | 47.19 | 47.79 | 16,689,381 | -0.29(-0.60%) |
Feb 08, 2024 | 47.90 | 48.22 | 47.78 | 48.07 | 10,940,121 | -0.13(-0.27%) |
Feb 07, 2024 | 48.17 | 48.32 | 47.18 | 48.20 | 15,930,263 | +0.19(+0.39%) |
Feb 06, 2024 | 48.24 | 48.84 | 47.74 | 48.01 | 14,006,718 | -0.41(-0.84%) |
Feb 05, 2024 | 48.33 | 48.64 | 47.96 | 48.42 | 14,280,828 | -0.46(-0.94%) |
Feb 02, 2024 | 48.22 | 49.29 | 47.79 | 48.88 | 19,440,390 | +0.43(+0.88%) |
Feb 01, 2024 | 49.54 | 49.68 | 47.61 | 48.45 | 27,706,818 | -1.09(-2.21%) |
Jan 31, 2024 | 50.36 | 50.79 | 49.52 | 49.55 | 20,647,458 | -1.00(-1.97%) |
Jan 30, 2024 | 49.99 | 50.62 | 49.98 | 50.54 | 14,918,580 | +0.83(+1.67%) |
Jan 29, 2024 | 49.53 | 50.03 | 49.36 | 49.71 | 16,926,184 | +0.03(+0.06%) |
Jan 26, 2024 | 49.21 | 49.86 | 49.14 | 49.68 | 19,457,302 | +0.43(+0.88%) |
Jan 25, 2024 | 49.05 | 49.30 | 48.87 | 49.25 | 18,207,490 | +0.39(+0.79%) |
Jan 24, 2024 | 48.75 | 49.46 | 48.63 | 48.86 | 18,001,046 | +0.37(+0.75%) |
Jan 23, 2024 | 48.03 | 48.59 | 47.79 | 48.50 | 16,669,115 | +0.58(+1.22%) |
Jan 22, 2024 | 47.62 | 48.31 | 47.55 | 47.92 | 19,617,762 | +0.40(+0.85%) |
Jan 19, 2024 | 46.04 | 47.57 | 45.79 | 47.51 | 25,935,004 | +1.66(+3.62%) |
Jan 18, 2024 | 45.96 | 46.03 | 45.54 | 45.85 | 18,126,866 | -0.23(-0.49%) |
Jan 17, 2024 | 45.66 | 46.46 | 45.63 | 46.08 | 17,669,108 | -0.15(-0.32%) |
Jan 16, 2024 | 46.18 | 46.46 | 45.64 | 46.23 | 25,526,022 | -0.57(-1.22%) |
Jan 12, 2024 | 47.34 | 48.16 | 46.41 | 46.80 | 30,859,326 | -1.62(-3.34%) |
Jan 11, 2024 | 48.27 | 48.46 | 47.73 | 48.42 | 21,352,836 | -0.04(-0.08%) |
Jan 10, 2024 | 48.38 | 48.49 | 47.99 | 48.46 | 11,993,892 | -0.21(-0.43%) |
Jan 09, 2024 | 48.81 | 48.83 | 48.43 | 48.67 | 13,798,997 | -0.62(-1.26%) |
Jan 08, 2024 | 48.76 | 49.35 | 48.52 | 49.29 | 15,312,380 | +0.00(+0.00%) |
Jan 05, 2024 | 48.77 | 49.83 | 48.67 | 49.29 | 15,267,975 | +0.63(+1.30%) |
Jan 04, 2024 | 48.20 | 49.22 | 48.15 | 48.66 | 16,119,355 | +0.59(+1.23%) |
Jan 03, 2024 | 48.47 | 48.47 | 47.71 | 48.06 | 21,930,708 | -0.64(-1.32%) |
Jan 02, 2024 | 48.43 | 49.13 | 48.20 | 48.71 | 15,103,784 | +0.11(+0.22%) |
Dec 29, 2023 | 48.73 | 48.95 | 48.59 | 48.60 | 11,883,924 | -0.26(-0.53%) |
Dec 28, 2023 | 48.52 | 49.02 | 48.47 | 48.85 | 9,998,618 | +0.15(+0.30%) |
Dec 27, 2023 | 48.78 | 48.94 | 48.53 | 48.71 | 12,695,766 | -0.31(-0.62%) |
Dec 26, 2023 | 48.54 | 49.04 | 48.41 | 49.01 | 8,970,151 | +0.45(+0.94%) |
Dec 22, 2023 | 49.03 | 49.23 | 48.47 | 48.56 | 10,584,324 | -0.27(-0.55%) |
Dec 21, 2023 | 48.99 | 49.20 | 48.51 | 48.82 | 11,257,865 | +0.11(+0.22%) |
Dec 20, 2023 | 49.20 | 49.93 | 48.67 | 48.72 | 20,638,358 | -0.74(-1.50%) |
Dec 19, 2023 | 49.04 | 49.68 | 48.69 | 49.46 | 20,842,094 | +0.42(+0.87%) |
Dec 18, 2023 | 49.77 | 49.84 | 48.90 | 49.03 | 23,436,500 | -0.64(-1.29%) |
Dec 15, 2023 | 49.47 | 50.13 | 49.29 | 49.67 | 44,744,212 | -0.20(-0.40%) |
Dec 14, 2023 | 47.83 | 49.91 | 47.83 | 49.87 | 41,629,804 | +2.72(+5.76%) |
Dec 13, 2023 | 45.90 | 47.17 | 45.76 | 47.16 | 26,713,990 | +1.27(+2.78%) |
Dec 12, 2023 | 45.36 | 46.17 | 45.23 | 45.88 | 20,065,866 | +0.46(+1.02%) |
Dec 11, 2023 | 45.32 | 45.64 | 44.99 | 45.42 | 21,379,120 | -0.10(-0.22%) |
Dec 08, 2023 | 44.79 | 45.75 | 44.55 | 45.52 | 20,497,738 | +0.69(+1.54%) |
Dec 07, 2023 | 44.22 | 44.87 | 44.09 | 44.83 | 19,026,532 | +0.89(+2.02%) |
Dec 06, 2023 | 44.23 | 44.68 | 43.87 | 43.94 | 19,160,974 | +0.01(+0.02%) |
Dec 05, 2023 | 44.38 | 44.40 | 43.85 | 43.93 | 14,716,738 | -0.62(-1.40%) |
Dec 04, 2023 | 44.14 | 44.76 | 43.95 | 44.55 | 13,595,971 | +0.10(+0.22%) |