Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 45.24 | 45.65 | 44.98 | 45.56 | 2,685,657 | +0.70(+1.56%) |
Feb 28, 2024 | 45.21 | 45.26 | 44.76 | 44.86 | 2,111,972 | -1.39(-3.00%) |
Feb 27, 2024 | 45.61 | 46.91 | 45.41 | 46.25 | 3,185,880 | +1.46(+3.26%) |
Feb 26, 2024 | 44.71 | 44.99 | 44.54 | 44.79 | 2,523,159 | +0.10(+0.22%) |
Feb 23, 2024 | 45.76 | 45.79 | 44.60 | 44.69 | 3,206,528 | -0.88(-1.93%) |
Feb 22, 2024 | 45.74 | 45.91 | 45.47 | 45.57 | 3,466,085 | +1.01(+2.26%) |
Feb 21, 2024 | 44.31 | 44.60 | 43.96 | 44.56 | 2,772,173 | +0.05(+0.11%) |
Feb 20, 2024 | 44.64 | 44.65 | 44.02 | 44.51 | 3,702,393 | -0.61(-1.35%) |
Feb 16, 2024 | 45.73 | 45.92 | 45.10 | 45.12 | 3,346,161 | -0.13(-0.29%) |
Feb 15, 2024 | 45.41 | 45.56 | 45.11 | 45.25 | 3,097,896 | +0.32(+0.71%) |
Feb 14, 2024 | 44.61 | 44.98 | 44.46 | 44.93 | 2,903,786 | +0.78(+1.76%) |
Feb 13, 2024 | 44.45 | 44.84 | 43.75 | 44.15 | 4,205,173 | -1.65(-3.60%) |
Feb 12, 2024 | 46.30 | 46.54 | 45.79 | 45.80 | 2,774,340 | -0.40(-0.86%) |
Feb 09, 2024 | 45.72 | 46.27 | 45.62 | 46.20 | 3,105,211 | +1.09(+2.41%) |
Feb 08, 2024 | 44.69 | 45.37 | 44.59 | 45.11 | 3,715,240 | +1.14(+2.59%) |
Feb 07, 2024 | 43.78 | 44.04 | 43.37 | 43.97 | 4,033,051 | -0.19(-0.43%) |
Feb 06, 2024 | 44.07 | 44.22 | 43.69 | 44.16 | 3,870,464 | -0.53(-1.18%) |
Feb 05, 2024 | 44.09 | 44.78 | 43.82 | 44.69 | 3,709,518 | +1.10(+2.52%) |
Feb 02, 2024 | 43.32 | 43.76 | 43.12 | 43.59 | 3,484,779 | -0.64(-1.45%) |
Feb 01, 2024 | 44.15 | 44.35 | 43.78 | 44.23 | 3,350,077 | +0.17(+0.39%) |
Jan 31, 2024 | 44.31 | 45.04 | 44.01 | 44.06 | 3,983,609 | -0.22(-0.50%) |
Jan 30, 2024 | 44.96 | 45.08 | 44.17 | 44.28 | 2,885,225 | -0.48(-1.07%) |
Jan 29, 2024 | 44.21 | 44.78 | 43.92 | 44.76 | 4,088,921 | +0.20(+0.45%) |
Jan 26, 2024 | 44.38 | 45.12 | 44.28 | 44.56 | 7,943,496 | -0.98(-2.15%) |
Jan 25, 2024 | 45.63 | 46.31 | 45.28 | 45.54 | 6,591,878 | -0.36(-0.78%) |
Jan 24, 2024 | 46.24 | 46.78 | 45.55 | 45.90 | 6,135,067 | -0.71(-1.52%) |
Jan 23, 2024 | 45.62 | 46.64 | 45.51 | 46.61 | 3,694,348 | +1.34(+2.96%) |
Jan 22, 2024 | 45.13 | 45.44 | 44.99 | 45.27 | 2,864,359 | +0.34(+0.76%) |
Jan 19, 2024 | 44.15 | 44.97 | 43.94 | 44.93 | 4,300,916 | +1.00(+2.27%) |
Jan 18, 2024 | 43.89 | 44.08 | 43.30 | 43.93 | 4,486,024 | +1.43(+3.36%) |
Jan 17, 2024 | 42.43 | 42.56 | 41.79 | 42.50 | 3,463,444 | -0.99(-2.27%) |
Jan 16, 2024 | 42.91 | 43.50 | 42.64 | 43.49 | 4,445,819 | -0.01(-0.02%) |
Jan 12, 2024 | 43.71 | 43.94 | 43.31 | 43.50 | 2,727,147 | -0.68(-1.54%) |
Jan 11, 2024 | 44.18 | 44.59 | 43.52 | 44.18 | 3,417,080 | -0.15(-0.34%) |
Jan 10, 2024 | 44.27 | 44.47 | 43.63 | 44.33 | 3,335,852 | -0.28(-0.63%) |
Jan 09, 2024 | 44.28 | 44.83 | 44.22 | 44.61 | 3,548,474 | -0.78(-1.72%) |
Jan 08, 2024 | 44.74 | 45.50 | 44.61 | 45.39 | 3,123,880 | +0.84(+1.88%) |
Jan 05, 2024 | 44.69 | 45.35 | 44.34 | 44.55 | 3,317,995 | -0.29(-0.65%) |
Jan 04, 2024 | 44.76 | 45.26 | 44.31 | 44.84 | 6,143,564 | -2.09(-4.45%) |
Jan 03, 2024 | 47.09 | 47.25 | 46.54 | 46.93 | 3,854,675 | -1.36(-2.81%) |
Jan 02, 2024 | 48.95 | 48.97 | 47.89 | 48.29 | 4,134,073 | -1.78(-3.55%) |
Dec 29, 2023 | 50.24 | 50.39 | 49.77 | 50.06 | 1,695,444 | -0.09(-0.18%) |
Dec 28, 2023 | 50.44 | 50.63 | 50.12 | 50.15 | 1,892,502 | -0.68(-1.34%) |
Dec 27, 2023 | 50.64 | 50.87 | 50.43 | 50.83 | 1,648,615 | +0.35(+0.69%) |
Dec 26, 2023 | 49.93 | 50.80 | 49.92 | 50.48 | 1,691,549 | +0.43(+0.86%) |
Dec 22, 2023 | 50.13 | 50.43 | 49.73 | 50.05 | 1,553,472 | -0.12(-0.24%) |
Dec 21, 2023 | 49.85 | 50.30 | 49.64 | 50.17 | 2,779,522 | +1.16(+2.36%) |
Dec 20, 2023 | 50.00 | 50.28 | 48.99 | 49.01 | 2,902,400 | -1.35(-2.68%) |
Dec 19, 2023 | 50.15 | 50.45 | 50.07 | 50.36 | 2,034,097 | +0.52(+1.04%) |
Dec 18, 2023 | 50.42 | 50.45 | 49.43 | 49.84 | 2,283,744 | -0.51(-1.01%) |
Dec 15, 2023 | 50.92 | 51.20 | 50.35 | 50.35 | 4,018,099 | +0.26(+0.52%) |
Dec 14, 2023 | 49.32 | 50.47 | 49.32 | 50.09 | 3,714,537 | +1.39(+2.85%) |
Dec 13, 2023 | 47.98 | 48.83 | 47.46 | 48.70 | 2,889,074 | +0.54(+1.12%) |
Dec 12, 2023 | 47.94 | 48.19 | 47.72 | 48.17 | 1,557,878 | -0.03(-0.06%) |
Dec 11, 2023 | 47.50 | 48.31 | 47.45 | 48.20 | 3,459,726 | +0.45(+0.94%) |
Dec 08, 2023 | 47.41 | 47.94 | 47.33 | 47.75 | 2,761,186 | +0.11(+0.23%) |
Dec 07, 2023 | 46.93 | 47.85 | 46.81 | 47.64 | 3,124,244 | +0.29(+0.61%) |
Dec 06, 2023 | 48.06 | 48.21 | 47.31 | 47.35 | 2,503,725 | -0.01(-0.02%) |
Dec 05, 2023 | 47.63 | 47.88 | 47.15 | 47.36 | 2,474,008 | -0.03(-0.06%) |
Dec 04, 2023 | 47.02 | 47.39 | 46.69 | 47.39 | 3,573,807 | -0.33(-0.69%) |