Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 47.44 | 51.31 | 47.33 | 49.49 | 3,319,769 | +3.68(+8.04%) |
Feb 28, 2024 | 46.13 | 46.58 | 45.59 | 45.81 | 2,213,187 | +0.37(+0.81%) |
Feb 27, 2024 | 44.45 | 45.83 | 44.45 | 45.44 | 2,485,276 | +1.52(+3.47%) |
Feb 26, 2024 | 42.99 | 44.14 | 42.72 | 43.91 | 1,049,834 | +0.45(+1.03%) |
Feb 23, 2024 | 42.92 | 44.27 | 42.66 | 43.47 | 1,788,940 | +0.53(+1.23%) |
Feb 22, 2024 | 42.90 | 43.61 | 42.51 | 42.94 | 1,612,317 | +0.22(+0.51%) |
Feb 21, 2024 | 42.40 | 43.53 | 42.15 | 42.72 | 1,488,052 | +0.51(+1.20%) |
Feb 20, 2024 | 43.60 | 43.72 | 41.57 | 42.21 | 2,028,259 | -0.96(-2.21%) |
Feb 16, 2024 | 42.18 | 43.60 | 41.87 | 43.17 | 1,841,121 | +2.04(+4.96%) |
Feb 15, 2024 | 39.93 | 42.36 | 39.93 | 41.13 | 1,608,270 | +0.92(+2.28%) |
Feb 14, 2024 | 40.51 | 41.09 | 40.08 | 40.21 | 954,497 | +0.80(+2.02%) |
Feb 13, 2024 | 40.65 | 40.86 | 39.35 | 39.42 | 2,065,769 | -2.14(-5.15%) |
Feb 12, 2024 | 40.00 | 42.50 | 40.00 | 41.56 | 1,642,619 | +1.50(+3.75%) |
Feb 09, 2024 | 40.15 | 40.54 | 39.64 | 40.05 | 795,830 | -0.21(-0.52%) |
Feb 08, 2024 | 40.40 | 40.45 | 39.55 | 40.26 | 1,187,495 | -0.02(-0.05%) |
Feb 07, 2024 | 40.87 | 41.06 | 40.04 | 40.28 | 1,288,379 | -0.05(-0.12%) |
Feb 06, 2024 | 39.81 | 40.79 | 39.71 | 40.33 | 2,017,080 | +1.16(+2.97%) |
Feb 05, 2024 | 38.80 | 39.76 | 38.32 | 39.17 | 1,727,250 | -1.28(-3.17%) |
Feb 02, 2024 | 41.01 | 41.14 | 39.88 | 40.45 | 2,025,147 | -1.51(-3.61%) |
Feb 01, 2024 | 42.97 | 43.46 | 41.78 | 41.96 | 1,954,259 | +0.09(+0.21%) |
Jan 31, 2024 | 43.59 | 43.94 | 41.87 | 41.87 | 3,215,764 | -3.05(-6.78%) |
Jan 30, 2024 | 45.45 | 45.80 | 44.62 | 44.92 | 1,527,843 | -0.89(-1.93%) |
Jan 29, 2024 | 46.28 | 46.35 | 45.31 | 45.81 | 1,960,650 | -0.94(-2.00%) |
Jan 26, 2024 | 47.31 | 48.00 | 46.71 | 46.74 | 916,519 | -0.32(-0.68%) |
Jan 25, 2024 | 48.28 | 48.63 | 46.31 | 47.06 | 1,608,181 | -1.47(-3.04%) |
Jan 24, 2024 | 50.19 | 50.50 | 48.45 | 48.53 | 1,273,061 | +0.34(+0.70%) |
Jan 23, 2024 | 48.60 | 49.21 | 47.86 | 48.20 | 1,422,235 | +0.56(+1.17%) |
Jan 22, 2024 | 46.67 | 49.24 | 46.35 | 47.64 | 1,360,342 | -0.02(-0.04%) |
Jan 19, 2024 | 47.84 | 48.12 | 46.35 | 47.66 | 1,675,040 | -0.07(-0.15%) |
Jan 18, 2024 | 48.86 | 49.07 | 47.36 | 47.73 | 1,203,971 | -0.67(-1.38%) |
Jan 17, 2024 | 47.83 | 48.78 | 47.02 | 48.39 | 1,738,432 | -0.68(-1.38%) |
Jan 16, 2024 | 49.50 | 49.67 | 48.17 | 49.07 | 1,888,513 | +0.65(+1.34%) |
Jan 12, 2024 | 49.76 | 50.71 | 48.09 | 48.42 | 1,517,843 | -1.35(-2.72%) |
Jan 11, 2024 | 50.51 | 50.74 | 48.91 | 49.78 | 1,855,474 | -0.39(-0.77%) |
Jan 10, 2024 | 51.25 | 52.18 | 49.29 | 50.17 | 3,140,896 | -2.18(-4.16%) |
Jan 09, 2024 | 53.15 | 53.42 | 52.11 | 52.35 | 1,537,092 | -1.46(-2.72%) |
Jan 08, 2024 | 53.55 | 54.05 | 53.26 | 53.81 | 1,206,787 | -0.59(-1.08%) |
Jan 05, 2024 | 54.74 | 55.36 | 54.08 | 54.40 | 1,332,172 | -0.55(-1.00%) |
Jan 04, 2024 | 57.17 | 57.17 | 54.83 | 54.94 | 1,705,495 | -2.47(-4.30%) |
Jan 03, 2024 | 58.24 | 58.57 | 56.20 | 57.41 | 1,728,938 | -1.75(-2.96%) |
Jan 02, 2024 | 59.02 | 60.17 | 58.08 | 59.16 | 1,137,775 | -0.78(-1.30%) |
Dec 29, 2023 | 61.31 | 61.41 | 59.08 | 59.94 | 2,103,509 | -1.68(-2.73%) |
Dec 28, 2023 | 63.79 | 64.20 | 61.55 | 61.62 | 2,398,847 | +0.94(+1.54%) |
Dec 27, 2023 | 61.48 | 61.60 | 60.33 | 60.69 | 939,249 | -0.32(-0.52%) |
Dec 26, 2023 | 60.92 | 61.24 | 60.01 | 61.01 | 796,880 | +1.14(+1.91%) |
Dec 22, 2023 | 58.49 | 60.23 | 58.24 | 59.86 | 951,245 | +1.62(+2.79%) |
Dec 21, 2023 | 58.21 | 58.51 | 57.34 | 58.24 | 1,197,161 | +2.40(+4.30%) |
Dec 20, 2023 | 57.20 | 58.29 | 55.84 | 55.84 | 1,233,012 | -1.87(-3.24%) |
Dec 19, 2023 | 58.91 | 59.52 | 57.44 | 57.71 | 1,422,463 | +1.51(+2.69%) |
Dec 18, 2023 | 57.79 | 58.18 | 56.14 | 56.20 | 1,325,722 | -0.77(-1.35%) |
Dec 15, 2023 | 56.36 | 57.60 | 55.78 | 56.96 | 2,590,664 | +0.22(+0.39%) |
Dec 14, 2023 | 55.80 | 57.56 | 54.96 | 56.75 | 3,342,950 | +2.57(+4.74%) |
Dec 13, 2023 | 50.68 | 54.35 | 50.42 | 54.18 | 2,742,308 | +4.96(+10.07%) |
Dec 12, 2023 | 49.78 | 50.04 | 48.54 | 49.22 | 2,025,278 | -0.80(-1.59%) |
Dec 11, 2023 | 49.92 | 50.21 | 49.09 | 50.02 | 2,177,837 | -1.17(-2.29%) |
Dec 08, 2023 | 52.75 | 53.38 | 51.00 | 51.19 | 2,146,197 | -0.57(-1.10%) |
Dec 07, 2023 | 50.86 | 52.63 | 50.62 | 51.76 | 2,077,083 | +2.38(+4.82%) |
Dec 06, 2023 | 50.41 | 51.54 | 49.32 | 49.38 | 2,184,300 | +1.11(+2.30%) |
Dec 05, 2023 | 48.28 | 48.98 | 48.14 | 48.27 | 1,901,432 | -0.68(-1.39%) |
Dec 04, 2023 | 51.84 | 52.08 | 48.49 | 48.95 | 2,648,118 | -4.26(-8.00%) |