Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 45.26 | 45.63 | 44.57 | 44.70 | 1,150,508 | +0.13(+0.29%) |
Feb 28, 2024 | 44.81 | 45.38 | 44.27 | 44.57 | 787,798 | -0.84(-1.85%) |
Feb 27, 2024 | 46.10 | 46.49 | 44.33 | 45.41 | 919,283 | -0.77(-1.67%) |
Feb 26, 2024 | 45.77 | 46.95 | 45.52 | 46.18 | 654,190 | +0.30(+0.65%) |
Feb 23, 2024 | 44.89 | 46.55 | 44.59 | 45.88 | 768,336 | +1.33(+2.99%) |
Feb 22, 2024 | 44.59 | 45.67 | 44.13 | 44.55 | 852,695 | +0.26(+0.59%) |
Feb 21, 2024 | 44.48 | 44.89 | 43.47 | 44.29 | 714,232 | +0.28(+0.64%) |
Feb 20, 2024 | 46.62 | 47.20 | 42.82 | 44.01 | 674,467 | -3.12(-6.62%) |
Feb 16, 2024 | 46.22 | 47.44 | 46.10 | 47.13 | 568,041 | +0.69(+1.49%) |
Feb 15, 2024 | 46.86 | 47.73 | 46.38 | 46.44 | 801,303 | -0.14(-0.30%) |
Feb 14, 2024 | 45.32 | 46.66 | 44.85 | 46.58 | 615,224 | +1.83(+4.09%) |
Feb 13, 2024 | 45.04 | 45.97 | 44.44 | 44.75 | 829,823 | -1.73(-3.72%) |
Feb 12, 2024 | 45.96 | 46.86 | 45.42 | 46.48 | 724,420 | +0.59(+1.29%) |
Feb 09, 2024 | 45.60 | 46.41 | 44.63 | 45.89 | 757,781 | +1.09(+2.43%) |
Feb 08, 2024 | 43.41 | 45.36 | 42.91 | 44.80 | 959,912 | +1.29(+2.96%) |
Feb 07, 2024 | 43.20 | 43.94 | 42.39 | 43.51 | 734,507 | +0.33(+0.76%) |
Feb 06, 2024 | 43.39 | 43.71 | 42.68 | 43.18 | 1,029,416 | -0.41(-0.94%) |
Feb 05, 2024 | 43.90 | 44.13 | 42.83 | 43.59 | 956,716 | -0.74(-1.67%) |
Feb 02, 2024 | 43.90 | 44.95 | 43.32 | 44.33 | 659,141 | -0.20(-0.45%) |
Feb 01, 2024 | 43.66 | 45.00 | 43.48 | 44.53 | 911,434 | +1.00(+2.30%) |
Jan 31, 2024 | 43.11 | 44.27 | 42.96 | 43.53 | 560,622 | +0.26(+0.60%) |
Jan 30, 2024 | 44.18 | 44.18 | 42.30 | 43.27 | 569,472 | -0.95(-2.15%) |
Jan 29, 2024 | 42.19 | 44.27 | 42.07 | 44.22 | 653,736 | +2.03(+4.81%) |
Jan 26, 2024 | 42.71 | 42.72 | 41.86 | 42.19 | 601,350 | -0.31(-0.73%) |
Jan 25, 2024 | 42.11 | 43.19 | 41.76 | 42.50 | 1,105,147 | +0.96(+2.31%) |
Jan 24, 2024 | 42.97 | 42.97 | 41.47 | 41.54 | 751,773 | -1.12(-2.63%) |
Jan 23, 2024 | 42.61 | 42.87 | 41.59 | 42.66 | 780,114 | +0.19(+0.45%) |
Jan 22, 2024 | 41.03 | 42.80 | 40.53 | 42.47 | 3,830,738 | +1.44(+3.51%) |
Jan 19, 2024 | 41.78 | 41.79 | 40.19 | 41.03 | 688,866 | -0.47(-1.13%) |
Jan 18, 2024 | 40.91 | 41.63 | 40.21 | 41.50 | 747,864 | +0.65(+1.59%) |
Jan 17, 2024 | 40.80 | 41.34 | 40.04 | 40.85 | 852,951 | +0.33(+0.81%) |
Jan 16, 2024 | 39.60 | 40.88 | 39.30 | 40.52 | 1,301,115 | +0.78(+1.96%) |
Jan 12, 2024 | 37.37 | 40.14 | 36.96 | 39.74 | 2,833,861 | +2.81(+7.61%) |
Jan 11, 2024 | 36.75 | 37.25 | 35.66 | 36.93 | 4,714,622 | +0.03(+0.08%) |
Jan 10, 2024 | 35.94 | 36.96 | 35.50 | 36.90 | 2,019,256 | +1.01(+2.81%) |
Jan 09, 2024 | 36.17 | 36.67 | 35.35 | 35.89 | 948,764 | -0.69(-1.89%) |
Jan 08, 2024 | 34.17 | 36.68 | 34.11 | 36.58 | 883,603 | +2.28(+6.65%) |
Jan 05, 2024 | 34.17 | 34.42 | 33.46 | 34.30 | 381,776 | -0.31(-0.90%) |
Jan 04, 2024 | 34.39 | 35.33 | 33.91 | 34.61 | 705,275 | +0.41(+1.20%) |
Jan 03, 2024 | 35.28 | 35.28 | 34.01 | 34.20 | 667,353 | -1.02(-2.90%) |
Jan 02, 2024 | 35.23 | 36.29 | 34.73 | 35.22 | 559,746 | -0.36(-1.01%) |
Dec 29, 2023 | 35.88 | 36.51 | 35.54 | 35.58 | 759,107 | -0.25(-0.70%) |
Dec 28, 2023 | 35.08 | 36.00 | 35.08 | 35.83 | 552,625 | +0.49(+1.39%) |
Dec 27, 2023 | 35.25 | 35.91 | 34.90 | 35.34 | 714,480 | -0.11(-0.31%) |
Dec 26, 2023 | 35.06 | 35.70 | 35.06 | 35.45 | 431,635 | +0.79(+2.28%) |
Dec 22, 2023 | 33.79 | 34.98 | 33.79 | 34.66 | 686,607 | +0.75(+2.21%) |
Dec 21, 2023 | 33.92 | 34.30 | 33.71 | 33.91 | 536,536 | +0.36(+1.07%) |
Dec 20, 2023 | 34.56 | 34.78 | 33.34 | 33.55 | 790,994 | -0.86(-2.50%) |
Dec 19, 2023 | 35.22 | 35.53 | 34.32 | 34.41 | 1,019,815 | -0.67(-1.91%) |
Dec 18, 2023 | 34.85 | 35.34 | 34.16 | 35.08 | 1,537,391 | +0.01(+0.03%) |
Dec 15, 2023 | 34.52 | 35.22 | 34.13 | 35.07 | 3,860,380 | +0.85(+2.48%) |
Dec 14, 2023 | 33.06 | 34.24 | 32.56 | 34.22 | 1,366,465 | +1.42(+4.33%) |
Dec 13, 2023 | 32.65 | 33.16 | 31.94 | 32.80 | 1,332,070 | +0.36(+1.11%) |
Dec 12, 2023 | 31.20 | 32.49 | 31.00 | 32.44 | 780,760 | +0.94(+2.98%) |
Dec 11, 2023 | 31.22 | 31.62 | 30.40 | 31.50 | 1,105,413 | +0.61(+1.97%) |
Dec 08, 2023 | 31.39 | 32.13 | 30.81 | 30.89 | 895,697 | -0.37(-1.18%) |
Dec 07, 2023 | 30.67 | 31.60 | 30.12 | 31.26 | 797,017 | +0.67(+2.19%) |
Dec 06, 2023 | 31.35 | 31.62 | 30.54 | 30.59 | 572,524 | -0.84(-2.67%) |
Dec 05, 2023 | 32.35 | 32.76 | 31.34 | 31.43 | 789,950 | -0.98(-3.02%) |
Dec 04, 2023 | 31.60 | 32.70 | 31.16 | 32.41 | 957,330 | +0.78(+2.47%) |