Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 38.79 | 39.29 | 37.30 | 37.52 | 8,248,134 | +0.02(+0.05%) |
Feb 28, 2024 | 38.58 | 39.37 | 37.48 | 37.50 | 5,866,208 | -1.80(-4.58%) |
Feb 27, 2024 | 38.26 | 39.51 | 37.55 | 39.30 | 7,857,572 | +1.95(+5.22%) |
Feb 26, 2024 | 36.80 | 37.54 | 36.61 | 37.35 | 5,062,970 | +0.37(+1.00%) |
Feb 23, 2024 | 37.50 | 38.68 | 36.60 | 36.98 | 7,101,353 | -0.35(-0.94%) |
Feb 22, 2024 | 37.80 | 38.78 | 37.30 | 37.33 | 7,794,551 | +0.66(+1.80%) |
Feb 21, 2024 | 36.95 | 37.26 | 35.91 | 36.67 | 7,326,114 | -1.32(-3.47%) |
Feb 20, 2024 | 37.22 | 38.02 | 36.47 | 37.99 | 9,338,472 | -0.15(-0.39%) |
Feb 16, 2024 | 40.81 | 40.84 | 38.12 | 38.14 | 10,456,862 | -3.42(-8.23%) |
Feb 15, 2024 | 41.43 | 42.20 | 40.95 | 41.56 | 6,614,312 | +0.57(+1.39%) |
Feb 14, 2024 | 40.86 | 41.60 | 40.14 | 40.99 | 8,248,080 | +1.24(+3.12%) |
Feb 13, 2024 | 41.59 | 42.08 | 39.20 | 39.75 | 17,888,928 | -5.25(-11.67%) |
Feb 12, 2024 | 43.78 | 47.44 | 43.36 | 45.00 | 14,621,879 | +1.14(+2.60%) |
Feb 09, 2024 | 46.23 | 49.99 | 42.04 | 43.86 | 38,591,528 | -5.36(-10.89%) |
Feb 08, 2024 | 45.75 | 49.74 | 45.02 | 49.22 | 33,226,980 | +4.61(+10.33%) |
Feb 07, 2024 | 43.90 | 45.08 | 42.81 | 44.61 | 11,040,599 | +1.18(+2.72%) |
Feb 06, 2024 | 41.62 | 43.45 | 41.09 | 43.43 | 11,691,665 | +1.88(+4.52%) |
Feb 05, 2024 | 39.92 | 41.71 | 39.62 | 41.55 | 11,198,205 | +0.54(+1.32%) |
Feb 02, 2024 | 38.25 | 41.05 | 38.00 | 41.01 | 11,082,852 | +1.34(+3.38%) |
Feb 01, 2024 | 41.00 | 41.12 | 37.56 | 39.67 | 15,691,466 | -0.84(-2.07%) |
Jan 31, 2024 | 42.19 | 44.34 | 40.30 | 40.51 | 14,725,414 | -2.22(-5.20%) |
Jan 30, 2024 | 43.02 | 43.82 | 42.23 | 42.73 | 8,025,284 | -1.04(-2.38%) |
Jan 29, 2024 | 41.54 | 44.44 | 41.30 | 43.77 | 15,730,819 | +2.43(+5.88%) |
Jan 26, 2024 | 40.93 | 43.18 | 40.83 | 41.34 | 10,726,592 | +0.63(+1.55%) |
Jan 25, 2024 | 41.68 | 41.98 | 40.38 | 40.71 | 7,885,225 | +0.22(+0.54%) |
Jan 24, 2024 | 42.93 | 43.78 | 40.28 | 40.49 | 10,310,210 | -1.39(-3.32%) |
Jan 23, 2024 | 45.33 | 45.67 | 41.85 | 41.88 | 12,804,512 | -2.47(-5.57%) |
Jan 22, 2024 | 44.53 | 47.75 | 43.21 | 44.35 | 23,803,856 | +2.18(+5.16%) |
Jan 19, 2024 | 40.28 | 42.24 | 39.45 | 42.17 | 12,594,508 | +2.03(+5.07%) |
Jan 18, 2024 | 41.67 | 42.20 | 39.59 | 40.14 | 11,484,757 | -0.87(-2.12%) |
Jan 17, 2024 | 40.00 | 41.06 | 39.35 | 41.01 | 7,283,397 | +0.03(+0.07%) |
Jan 16, 2024 | 41.10 | 42.48 | 40.31 | 40.98 | 10,839,328 | -0.81(-1.94%) |
Jan 12, 2024 | 43.01 | 44.15 | 41.65 | 41.79 | 10,929,391 | -1.02(-2.38%) |
Jan 11, 2024 | 42.94 | 43.52 | 41.16 | 42.81 | 15,387,496 | -0.75(-1.72%) |
Jan 10, 2024 | 43.79 | 44.95 | 42.66 | 43.56 | 11,989,736 | -0.51(-1.16%) |
Jan 09, 2024 | 44.61 | 45.45 | 43.67 | 44.07 | 10,278,809 | -1.27(-2.80%) |
Jan 08, 2024 | 43.58 | 45.98 | 42.95 | 45.34 | 14,550,977 | +2.33(+5.42%) |
Jan 05, 2024 | 41.58 | 43.91 | 41.44 | 43.01 | 12,943,745 | +0.51(+1.20%) |
Jan 04, 2024 | 43.49 | 44.67 | 42.41 | 42.50 | 13,337,634 | -0.99(-2.28%) |
Jan 03, 2024 | 44.19 | 45.43 | 43.35 | 43.49 | 16,461,382 | -3.11(-6.67%) |
Jan 02, 2024 | 47.78 | 47.91 | 45.72 | 46.60 | 16,515,318 | -2.54(-5.17%) |
Dec 29, 2023 | 51.15 | 51.86 | 48.25 | 49.14 | 20,315,586 | -2.25(-4.38%) |
Dec 28, 2023 | 50.39 | 51.42 | 49.88 | 51.39 | 12,742,612 | +0.15(+0.29%) |
Dec 27, 2023 | 50.20 | 52.48 | 49.80 | 51.24 | 20,755,884 | +1.20(+2.40%) |
Dec 26, 2023 | 49.35 | 50.84 | 48.76 | 50.04 | 13,880,739 | +0.98(+2.00%) |
Dec 22, 2023 | 49.00 | 50.19 | 48.09 | 49.06 | 24,488,036 | +1.12(+2.34%) |
Dec 21, 2023 | 47.44 | 48.92 | 46.92 | 47.94 | 29,646,492 | +2.43(+5.34%) |
Dec 20, 2023 | 51.00 | 51.88 | 45.48 | 45.51 | 45,998,560 | -4.95(-9.81%) |
Dec 19, 2023 | 46.16 | 51.56 | 46.03 | 50.46 | 58,255,744 | +6.76(+15.47%) |
Dec 18, 2023 | 40.86 | 44.62 | 40.61 | 43.70 | 22,000,240 | -0.27(-0.61%) |
Dec 15, 2023 | 45.24 | 45.94 | 43.17 | 43.97 | 21,329,560 | -0.87(-1.94%) |
Dec 14, 2023 | 45.00 | 46.96 | 42.90 | 44.84 | 30,037,548 | +0.44(+0.99%) |
Dec 13, 2023 | 39.90 | 44.72 | 38.71 | 44.40 | 30,765,398 | +4.88(+12.35%) |
Dec 12, 2023 | 40.10 | 40.17 | 37.80 | 39.52 | 21,102,056 | -0.40(-1.00%) |
Dec 11, 2023 | 42.15 | 42.86 | 38.65 | 39.92 | 29,468,548 | -2.15(-5.11%) |
Dec 08, 2023 | 39.28 | 42.42 | 38.61 | 42.07 | 27,539,076 | +2.66(+6.75%) |
Dec 07, 2023 | 37.78 | 39.83 | 37.25 | 39.41 | 19,318,780 | +1.03(+2.68%) |
Dec 06, 2023 | 38.71 | 41.89 | 38.28 | 38.38 | 37,364,064 | +0.19(+0.50%) |
Dec 05, 2023 | 38.01 | 38.64 | 36.12 | 38.19 | 20,555,420 | -0.37(-0.96%) |
Dec 04, 2023 | 37.06 | 39.11 | 36.56 | 38.56 | 27,918,044 | +0.89(+2.36%) |