Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 46.47 | 46.50 | 46.16 | 46.33 | 3,985,988 | +0.47(+1.02%) |
Feb 28, 2024 | 45.95 | 45.99 | 45.72 | 45.86 | 2,142,445 | -0.28(-0.61%) |
Feb 27, 2024 | 46.26 | 46.35 | 46.12 | 46.14 | 2,290,345 | -0.26(-0.56%) |
Feb 26, 2024 | 46.48 | 46.52 | 46.35 | 46.40 | 1,486,509 | -0.01(-0.02%) |
Feb 23, 2024 | 46.45 | 46.48 | 46.24 | 46.41 | 2,651,311 | -0.27(-0.58%) |
Feb 22, 2024 | 46.60 | 46.71 | 46.48 | 46.68 | 3,503,634 | +0.69(+1.50%) |
Feb 21, 2024 | 45.99 | 46.03 | 45.87 | 45.99 | 3,564,504 | -0.44(-0.95%) |
Feb 20, 2024 | 46.59 | 46.63 | 46.26 | 46.43 | 2,567,214 | +0.34(+0.74%) |
Feb 16, 2024 | 46.00 | 46.22 | 45.94 | 46.09 | 4,074,483 | -0.29(-0.63%) |
Feb 15, 2024 | 46.31 | 46.39 | 46.16 | 46.38 | 4,307,705 | +0.07(+0.15%) |
Feb 14, 2024 | 46.06 | 46.46 | 46.06 | 46.31 | 4,420,044 | +0.72(+1.58%) |
Feb 13, 2024 | 45.99 | 46.14 | 45.41 | 45.59 | 3,676,669 | -1.27(-2.71%) |
Feb 12, 2024 | 46.80 | 47.17 | 46.73 | 46.86 | 3,341,982 | +0.17(+0.36%) |
Feb 09, 2024 | 46.84 | 46.84 | 46.43 | 46.69 | 2,416,772 | +0.16(+0.34%) |
Feb 08, 2024 | 46.08 | 46.58 | 45.92 | 46.53 | 4,808,164 | +0.52(+1.13%) |
Feb 07, 2024 | 45.64 | 46.01 | 45.59 | 46.01 | 3,054,930 | +0.32(+0.70%) |
Feb 06, 2024 | 45.25 | 45.71 | 45.15 | 45.69 | 5,181,422 | +0.85(+1.90%) |
Feb 05, 2024 | 44.76 | 44.94 | 44.61 | 44.84 | 2,012,682 | +0.08(+0.18%) |
Feb 02, 2024 | 44.69 | 44.83 | 44.59 | 44.76 | 2,493,321 | -0.20(-0.44%) |
Feb 01, 2024 | 44.87 | 44.97 | 44.70 | 44.96 | 1,638,666 | +0.31(+0.69%) |
Jan 31, 2024 | 44.94 | 45.13 | 44.58 | 44.65 | 5,169,512 | -0.50(-1.11%) |
Jan 30, 2024 | 45.03 | 45.19 | 44.96 | 45.15 | 2,720,426 | -0.25(-0.55%) |
Jan 29, 2024 | 45.32 | 45.46 | 45.09 | 45.40 | 2,485,727 | +0.40(+0.89%) |
Jan 26, 2024 | 45.09 | 45.19 | 44.97 | 45.00 | 2,199,014 | +0.02(+0.04%) |
Jan 25, 2024 | 45.22 | 45.22 | 44.89 | 44.98 | 3,503,603 | +0.02(+0.04%) |
Jan 24, 2024 | 44.95 | 45.20 | 44.77 | 44.96 | 8,833,045 | +0.40(+0.90%) |
Jan 23, 2024 | 44.45 | 44.62 | 44.36 | 44.56 | 2,648,610 | +0.28(+0.63%) |
Jan 22, 2024 | 44.30 | 44.43 | 44.20 | 44.28 | 2,248,797 | +0.09(+0.20%) |
Jan 19, 2024 | 43.95 | 44.23 | 43.75 | 44.19 | 3,671,610 | +1.06(+2.46%) |
Jan 18, 2024 | 43.00 | 43.19 | 42.96 | 43.13 | 3,898,141 | +0.78(+1.84%) |
Jan 17, 2024 | 42.23 | 42.38 | 42.12 | 42.35 | 3,630,001 | -0.55(-1.28%) |
Jan 16, 2024 | 43.11 | 43.14 | 42.80 | 42.90 | 4,528,858 | -1.20(-2.72%) |
Jan 12, 2024 | 44.07 | 44.26 | 43.95 | 44.10 | 4,830,424 | +0.10(+0.23%) |
Jan 11, 2024 | 44.14 | 44.26 | 43.76 | 44.00 | 4,647,955 | +0.07(+0.16%) |
Jan 10, 2024 | 44.12 | 44.13 | 43.83 | 43.93 | 2,376,183 | -0.21(-0.48%) |
Jan 09, 2024 | 44.13 | 44.28 | 43.95 | 44.14 | 2,861,134 | -0.94(-2.09%) |
Jan 08, 2024 | 44.54 | 45.11 | 44.51 | 45.08 | 1,470,796 | +0.69(+1.55%) |
Jan 05, 2024 | 44.40 | 44.67 | 44.33 | 44.39 | 3,069,793 | +0.07(+0.16%) |
Jan 04, 2024 | 44.29 | 44.50 | 44.24 | 44.32 | 6,456,973 | +0.02(+0.05%) |
Jan 03, 2024 | 44.25 | 44.47 | 44.17 | 44.30 | 4,850,004 | -0.67(-1.49%) |
Jan 02, 2024 | 45.23 | 45.23 | 44.87 | 44.97 | 4,126,416 | -1.06(-2.30%) |
Dec 29, 2023 | 46.20 | 46.27 | 45.91 | 46.03 | 1,884,587 | +0.00(+0.00%) |
Dec 28, 2023 | 46.01 | 46.15 | 45.98 | 46.03 | 2,461,628 | +0.17(+0.37%) |
Dec 27, 2023 | 45.82 | 45.90 | 45.67 | 45.86 | 2,128,644 | +0.45(+0.99%) |
Dec 26, 2023 | 45.36 | 45.48 | 45.25 | 45.41 | 3,202,162 | +0.94(+2.11%) |
Dec 22, 2023 | 44.53 | 44.62 | 44.37 | 44.47 | 1,616,450 | +0.16(+0.36%) |
Dec 21, 2023 | 44.08 | 44.31 | 44.01 | 44.31 | 3,672,764 | +0.88(+2.03%) |
Dec 20, 2023 | 44.26 | 44.27 | 43.40 | 43.43 | 6,344,503 | -0.62(-1.41%) |
Dec 19, 2023 | 44.00 | 44.10 | 43.92 | 44.05 | 2,352,421 | +0.12(+0.28%) |
Dec 18, 2023 | 43.94 | 44.01 | 43.83 | 43.93 | 2,139,016 | -0.05(-0.12%) |
Dec 15, 2023 | 44.19 | 44.28 | 43.96 | 43.98 | 4,602,932 | -0.59(-1.32%) |
Dec 14, 2023 | 44.13 | 44.59 | 44.13 | 44.57 | 3,344,636 | +0.62(+1.42%) |
Dec 13, 2023 | 43.30 | 43.99 | 43.09 | 43.95 | 3,257,381 | +0.60(+1.37%) |
Dec 12, 2023 | 43.19 | 43.37 | 43.05 | 43.35 | 1,772,413 | -0.05(-0.12%) |
Dec 11, 2023 | 43.12 | 43.42 | 43.08 | 43.40 | 1,542,559 | +0.27(+0.62%) |
Dec 08, 2023 | 42.94 | 43.15 | 42.92 | 43.14 | 1,957,756 | -0.08(-0.19%) |
Dec 07, 2023 | 42.93 | 43.25 | 42.88 | 43.22 | 1,447,224 | +0.47(+1.10%) |
Dec 06, 2023 | 43.08 | 43.14 | 42.74 | 42.75 | 1,641,326 | -0.08(-0.19%) |
Dec 05, 2023 | 42.71 | 42.89 | 42.60 | 42.83 | 1,719,741 | -0.05(-0.12%) |
Dec 04, 2023 | 43.06 | 43.11 | 42.77 | 42.88 | 2,094,196 | -0.68(-1.55%) |