Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 41.27 | 41.71 | 41.02 | 41.49 | 9,102,798 | +0.73(+1.80%) |
Feb 28, 2024 | 40.64 | 41.08 | 40.39 | 40.76 | 6,845,254 | -0.15(-0.36%) |
Feb 27, 2024 | 40.79 | 41.39 | 40.61 | 40.90 | 6,571,427 | +0.52(+1.30%) |
Feb 26, 2024 | 40.65 | 40.96 | 40.19 | 40.38 | 6,224,064 | -0.51(-1.26%) |
Feb 23, 2024 | 40.90 | 41.21 | 40.63 | 40.89 | 6,498,391 | +0.01(+0.02%) |
Feb 22, 2024 | 40.88 | 41.57 | 40.62 | 40.88 | 11,125,106 | +0.52(+1.30%) |
Feb 21, 2024 | 40.50 | 40.60 | 39.87 | 40.36 | 8,406,790 | -0.32(-0.78%) |
Feb 20, 2024 | 40.65 | 41.08 | 40.45 | 40.68 | 7,411,887 | -0.35(-0.84%) |
Feb 16, 2024 | 40.69 | 41.35 | 40.36 | 41.02 | 7,370,433 | -0.06(-0.14%) |
Feb 15, 2024 | 40.40 | 41.25 | 40.31 | 41.08 | 7,143,606 | +1.04(+2.59%) |
Feb 14, 2024 | 40.00 | 40.24 | 39.63 | 40.04 | 5,971,263 | +0.56(+1.43%) |
Feb 13, 2024 | 39.78 | 40.02 | 38.96 | 39.48 | 9,209,421 | -1.13(-2.78%) |
Feb 12, 2024 | 39.78 | 40.97 | 39.69 | 40.61 | 10,420,043 | +0.88(+2.22%) |
Feb 09, 2024 | 39.85 | 39.94 | 39.32 | 39.73 | 10,806,512 | -0.19(-0.47%) |
Feb 08, 2024 | 39.25 | 39.97 | 38.94 | 39.92 | 7,688,219 | +0.45(+1.15%) |
Feb 07, 2024 | 39.79 | 39.87 | 38.43 | 39.46 | 12,393,462 | -0.19(-0.47%) |
Feb 06, 2024 | 39.60 | 40.05 | 39.47 | 39.65 | 8,827,779 | +0.00(+0.00%) |
Feb 05, 2024 | 39.98 | 40.03 | 39.47 | 39.65 | 8,979,844 | -0.73(-1.81%) |
Feb 02, 2024 | 40.04 | 40.65 | 39.62 | 40.38 | 11,397,708 | -0.05(-0.12%) |
Feb 01, 2024 | 41.11 | 41.22 | 39.52 | 40.43 | 16,183,671 | -0.64(-1.56%) |
Jan 31, 2024 | 41.98 | 42.51 | 40.93 | 41.07 | 13,172,224 | -1.78(-4.15%) |
Jan 30, 2024 | 42.39 | 42.91 | 42.20 | 42.85 | 8,147,005 | +0.39(+0.91%) |
Jan 29, 2024 | 42.14 | 42.49 | 41.86 | 42.47 | 7,560,836 | +0.31(+0.73%) |
Jan 26, 2024 | 42.14 | 42.53 | 41.82 | 42.16 | 7,324,963 | -0.17(-0.40%) |
Jan 25, 2024 | 42.50 | 42.58 | 41.73 | 42.33 | 8,266,238 | +0.33(+0.78%) |
Jan 24, 2024 | 41.90 | 42.50 | 41.76 | 42.00 | 11,323,824 | +0.50(+1.22%) |
Jan 23, 2024 | 41.50 | 41.66 | 40.84 | 41.50 | 7,533,893 | +0.19(+0.45%) |
Jan 22, 2024 | 41.63 | 41.87 | 40.88 | 41.31 | 10,472,395 | -0.23(-0.55%) |
Jan 19, 2024 | 39.84 | 41.58 | 39.53 | 41.54 | 14,561,641 | +1.84(+4.63%) |
Jan 18, 2024 | 40.43 | 40.54 | 38.61 | 39.70 | 15,417,612 | -0.66(-1.64%) |
Jan 17, 2024 | 40.88 | 41.27 | 39.70 | 40.36 | 14,732,830 | -0.55(-1.35%) |
Jan 16, 2024 | 41.20 | 41.27 | 40.50 | 40.91 | 14,556,645 | -0.76(-1.83%) |
Jan 12, 2024 | 42.39 | 42.62 | 41.23 | 41.68 | 9,602,045 | -0.66(-1.56%) |
Jan 11, 2024 | 42.81 | 42.81 | 41.58 | 42.34 | 10,131,392 | -0.57(-1.34%) |
Jan 10, 2024 | 42.82 | 42.95 | 42.41 | 42.91 | 7,975,691 | -0.06(-0.14%) |
Jan 09, 2024 | 42.88 | 43.38 | 42.70 | 42.97 | 5,191,334 | -0.49(-1.14%) |
Jan 08, 2024 | 43.12 | 43.55 | 42.70 | 43.47 | 6,532,803 | +0.15(+0.34%) |
Jan 05, 2024 | 42.47 | 43.83 | 42.46 | 43.32 | 7,703,552 | +0.59(+1.39%) |
Jan 04, 2024 | 42.46 | 43.11 | 42.32 | 42.72 | 7,274,511 | +0.45(+1.08%) |
Jan 03, 2024 | 42.89 | 42.92 | 42.13 | 42.27 | 7,214,390 | -1.15(-2.64%) |
Jan 02, 2024 | 42.63 | 43.52 | 42.41 | 43.42 | 9,151,911 | +0.62(+1.46%) |
Dec 29, 2023 | 43.03 | 43.32 | 42.74 | 42.79 | 6,514,350 | -0.35(-0.80%) |
Dec 28, 2023 | 42.94 | 43.25 | 42.78 | 43.14 | 5,230,870 | +0.18(+0.41%) |
Dec 27, 2023 | 42.97 | 43.23 | 42.75 | 42.96 | 5,197,746 | -0.13(-0.29%) |
Dec 26, 2023 | 42.65 | 43.24 | 42.45 | 43.09 | 5,462,465 | +0.55(+1.29%) |
Dec 22, 2023 | 42.38 | 42.84 | 42.24 | 42.54 | 7,056,340 | +0.20(+0.46%) |
Dec 21, 2023 | 41.92 | 42.48 | 41.78 | 42.34 | 8,319,589 | +0.83(+2.00%) |
Dec 20, 2023 | 42.76 | 43.01 | 41.21 | 41.51 | 15,809,884 | -1.71(-3.96%) |
Dec 19, 2023 | 43.15 | 43.58 | 42.84 | 43.22 | 8,805,088 | +0.16(+0.36%) |
Dec 18, 2023 | 44.29 | 44.29 | 43.05 | 43.07 | 9,898,786 | -0.94(-2.13%) |
Dec 15, 2023 | 43.72 | 44.47 | 43.44 | 44.01 | 26,563,668 | -0.31(-0.71%) |
Dec 14, 2023 | 42.91 | 44.83 | 42.66 | 44.32 | 28,878,650 | +2.78(+6.68%) |
Dec 13, 2023 | 39.62 | 41.62 | 39.46 | 41.54 | 15,475,259 | +1.99(+5.04%) |
Dec 12, 2023 | 39.49 | 39.66 | 39.24 | 39.55 | 9,019,709 | -0.08(-0.20%) |
Dec 11, 2023 | 39.39 | 39.75 | 39.11 | 39.63 | 11,167,646 | +0.10(+0.25%) |
Dec 08, 2023 | 38.89 | 39.70 | 38.72 | 39.53 | 9,701,227 | +0.68(+1.76%) |
Dec 07, 2023 | 38.44 | 39.01 | 38.24 | 38.84 | 8,270,682 | +0.64(+1.66%) |
Dec 06, 2023 | 38.82 | 39.51 | 38.19 | 38.21 | 8,972,771 | -0.31(-0.81%) |
Dec 05, 2023 | 38.39 | 38.78 | 38.18 | 38.52 | 9,421,883 | -0.09(-0.23%) |
Dec 04, 2023 | 38.34 | 39.05 | 38.34 | 38.61 | 10,356,528 | +0.11(+0.28%) |