Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 43.79 | 44.42 | 43.65 | 44.15 | 1,605,694 | +0.49(+1.12%) |
Feb 28, 2024 | 43.69 | 44.01 | 43.58 | 43.66 | 890,215 | -0.05(-0.11%) |
Feb 27, 2024 | 43.44 | 43.86 | 43.12 | 43.71 | 937,216 | +0.31(+0.71%) |
Feb 26, 2024 | 43.42 | 43.52 | 43.03 | 43.40 | 1,104,795 | -0.02(-0.05%) |
Feb 23, 2024 | 43.21 | 43.52 | 42.90 | 43.42 | 1,062,491 | +0.37(+0.86%) |
Feb 22, 2024 | 43.18 | 43.44 | 42.33 | 43.05 | 1,282,682 | -0.14(-0.32%) |
Feb 21, 2024 | 43.05 | 43.29 | 42.82 | 43.19 | 1,052,109 | +0.09(+0.21%) |
Feb 20, 2024 | 43.60 | 43.82 | 42.95 | 43.10 | 1,063,432 | -0.60(-1.37%) |
Feb 16, 2024 | 43.98 | 44.09 | 43.09 | 43.70 | 1,784,083 | -0.66(-1.48%) |
Feb 15, 2024 | 44.12 | 44.91 | 44.12 | 44.36 | 1,198,892 | +0.31(+0.70%) |
Feb 14, 2024 | 44.28 | 44.28 | 43.87 | 44.05 | 1,430,753 | +0.01(+0.02%) |
Feb 13, 2024 | 43.57 | 44.60 | 43.37 | 44.04 | 1,212,474 | -0.12(-0.27%) |
Feb 12, 2024 | 43.82 | 44.22 | 43.68 | 44.16 | 1,241,891 | +0.39(+0.89%) |
Feb 09, 2024 | 43.63 | 44.14 | 43.62 | 43.77 | 1,362,346 | +0.16(+0.37%) |
Feb 08, 2024 | 44.66 | 44.83 | 43.22 | 43.61 | 2,480,142 | -1.22(-2.71%) |
Feb 07, 2024 | 46.02 | 46.19 | 43.52 | 44.82 | 3,384,239 | -3.55(-7.34%) |
Feb 06, 2024 | 47.76 | 48.52 | 47.64 | 48.37 | 2,163,084 | +0.86(+1.80%) |
Feb 05, 2024 | 48.19 | 48.22 | 47.32 | 47.52 | 1,336,120 | -0.97(-1.99%) |
Feb 02, 2024 | 48.68 | 49.12 | 48.17 | 48.48 | 1,450,413 | -0.38(-0.78%) |
Feb 01, 2024 | 48.54 | 48.93 | 48.40 | 48.86 | 1,131,199 | +0.45(+0.93%) |
Jan 31, 2024 | 49.46 | 49.63 | 48.32 | 48.41 | 1,228,797 | -0.99(-2.00%) |
Jan 30, 2024 | 49.55 | 49.72 | 49.25 | 49.40 | 861,284 | -0.06(-0.12%) |
Jan 29, 2024 | 48.85 | 49.53 | 48.11 | 49.46 | 1,257,541 | +0.42(+0.85%) |
Jan 26, 2024 | 49.07 | 49.43 | 48.95 | 49.04 | 1,221,852 | -0.06(-0.12%) |
Jan 25, 2024 | 48.97 | 49.56 | 48.79 | 49.10 | 849,455 | +0.45(+0.92%) |
Jan 24, 2024 | 48.93 | 49.19 | 48.38 | 48.65 | 614,847 | +0.13(+0.27%) |
Jan 23, 2024 | 48.41 | 48.93 | 48.21 | 48.52 | 709,939 | +0.44(+0.91%) |
Jan 22, 2024 | 48.00 | 48.14 | 47.53 | 48.08 | 958,869 | +0.23(+0.48%) |
Jan 19, 2024 | 47.63 | 47.91 | 47.14 | 47.86 | 893,647 | +0.47(+0.99%) |
Jan 18, 2024 | 47.39 | 47.50 | 46.55 | 47.39 | 3,013,875 | +0.26(+0.55%) |
Jan 17, 2024 | 47.33 | 47.48 | 47.04 | 47.13 | 1,202,202 | -0.22(-0.46%) |
Jan 16, 2024 | 48.85 | 48.99 | 46.60 | 47.35 | 1,513,371 | -1.66(-3.38%) |
Jan 12, 2024 | 49.06 | 49.17 | 48.58 | 49.00 | 1,191,998 | +0.22(+0.45%) |
Jan 11, 2024 | 48.08 | 48.84 | 47.81 | 48.78 | 1,203,491 | +0.73(+1.51%) |
Jan 10, 2024 | 47.32 | 48.13 | 47.08 | 48.05 | 1,256,014 | +0.71(+1.49%) |
Jan 09, 2024 | 47.01 | 48.05 | 46.80 | 47.35 | 1,384,404 | +0.10(+0.21%) |
Jan 08, 2024 | 46.56 | 47.34 | 46.47 | 47.25 | 1,440,773 | +0.92(+1.98%) |
Jan 05, 2024 | 46.38 | 47.03 | 46.16 | 46.33 | 1,113,040 | -0.22(-0.47%) |
Jan 04, 2024 | 47.14 | 47.34 | 46.32 | 46.55 | 1,602,273 | -0.47(-1.00%) |
Jan 03, 2024 | 47.54 | 47.86 | 47.00 | 47.02 | 1,104,521 | -0.70(-1.46%) |
Jan 02, 2024 | 48.45 | 48.75 | 47.41 | 47.72 | 1,731,188 | -1.02(-2.09%) |
Dec 29, 2023 | 48.28 | 49.28 | 48.22 | 48.73 | 1,620,185 | +0.46(+0.95%) |
Dec 28, 2023 | 47.50 | 48.38 | 47.50 | 48.28 | 1,509,757 | +1.13(+2.41%) |
Dec 27, 2023 | 45.97 | 47.28 | 45.85 | 47.14 | 1,638,882 | +1.27(+2.78%) |
Dec 26, 2023 | 45.73 | 46.25 | 45.39 | 45.87 | 844,513 | +0.12(+0.26%) |
Dec 22, 2023 | 45.66 | 46.11 | 45.54 | 45.75 | 1,260,027 | +0.11(+0.24%) |
Dec 21, 2023 | 45.69 | 45.86 | 45.39 | 45.64 | 830,364 | +0.08(+0.17%) |
Dec 20, 2023 | 45.96 | 46.24 | 45.49 | 45.56 | 1,554,735 | -0.40(-0.87%) |
Dec 19, 2023 | 45.53 | 45.99 | 45.08 | 45.96 | 1,888,693 | +0.50(+1.09%) |
Dec 18, 2023 | 45.52 | 45.80 | 45.21 | 45.46 | 1,035,385 | +0.10(+0.22%) |
Dec 15, 2023 | 46.04 | 46.15 | 44.97 | 45.36 | 2,974,328 | -0.93(-2.00%) |
Dec 14, 2023 | 47.27 | 47.70 | 46.00 | 46.29 | 1,737,866 | -0.70(-1.48%) |
Dec 13, 2023 | 46.12 | 46.99 | 46.00 | 46.98 | 1,375,588 | +0.80(+1.72%) |
Dec 12, 2023 | 46.24 | 46.37 | 45.86 | 46.19 | 865,612 | -0.09(-0.19%) |
Dec 11, 2023 | 46.53 | 46.75 | 46.24 | 46.28 | 1,173,532 | -0.16(-0.34%) |
Dec 08, 2023 | 46.84 | 47.23 | 46.42 | 46.44 | 1,231,594 | -0.64(-1.35%) |
Dec 07, 2023 | 46.89 | 47.50 | 46.75 | 47.07 | 693,368 | +0.05(+0.11%) |
Dec 06, 2023 | 47.24 | 47.59 | 46.88 | 47.02 | 703,813 | -0.20(-0.42%) |
Dec 05, 2023 | 47.22 | 47.67 | 46.98 | 47.22 | 1,072,799 | -0.20(-0.42%) |
Dec 04, 2023 | 47.35 | 48.62 | 47.28 | 47.42 | 1,372,154 | +0.30(+0.63%) |