Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 47.35 | 48.20 | 47.20 | 48.11 | 1,500,363 | +0.76(+1.61%) |
Feb 28, 2024 | 47.82 | 48.12 | 47.23 | 47.35 | 913,128 | -0.58(-1.21%) |
Feb 27, 2024 | 47.75 | 48.72 | 47.59 | 47.93 | 2,445,653 | +0.54(+1.14%) |
Feb 26, 2024 | 46.87 | 47.72 | 46.79 | 47.39 | 1,813,348 | +0.50(+1.07%) |
Feb 23, 2024 | 46.50 | 47.20 | 46.12 | 46.89 | 1,909,835 | +0.40(+0.86%) |
Feb 22, 2024 | 45.85 | 46.49 | 45.59 | 46.49 | 2,173,932 | +1.22(+2.69%) |
Feb 21, 2024 | 44.67 | 45.37 | 44.42 | 45.27 | 1,127,296 | +0.69(+1.55%) |
Feb 20, 2024 | 44.40 | 44.85 | 43.91 | 44.58 | 1,833,001 | -0.41(-0.91%) |
Feb 16, 2024 | 44.83 | 45.66 | 44.63 | 44.99 | 1,638,209 | -0.11(-0.24%) |
Feb 15, 2024 | 45.38 | 45.50 | 44.57 | 45.10 | 1,687,790 | +0.09(+0.20%) |
Feb 14, 2024 | 45.16 | 45.16 | 43.97 | 45.01 | 1,921,042 | +0.52(+1.17%) |
Feb 13, 2024 | 43.90 | 44.94 | 42.59 | 44.49 | 1,954,179 | -0.75(-1.66%) |
Feb 12, 2024 | 45.25 | 45.66 | 44.86 | 45.24 | 2,314,506 | -0.01(-0.02%) |
Feb 09, 2024 | 46.00 | 46.00 | 45.20 | 45.25 | 1,749,441 | -0.72(-1.57%) |
Feb 08, 2024 | 45.77 | 46.42 | 45.15 | 45.97 | 2,806,497 | +0.62(+1.37%) |
Feb 07, 2024 | 43.00 | 45.83 | 42.16 | 45.35 | 5,777,379 | +5.75(+14.52%) |
Feb 06, 2024 | 39.50 | 39.82 | 39.24 | 39.60 | 2,610,698 | +0.05(+0.13%) |
Feb 05, 2024 | 39.99 | 40.18 | 38.87 | 39.55 | 1,674,790 | -1.10(-2.71%) |
Feb 02, 2024 | 39.23 | 40.66 | 38.85 | 40.65 | 2,349,659 | +0.66(+1.65%) |
Feb 01, 2024 | 39.10 | 40.14 | 38.57 | 39.99 | 1,665,678 | +1.43(+3.71%) |
Jan 31, 2024 | 39.06 | 39.56 | 38.46 | 38.56 | 1,625,889 | -0.69(-1.76%) |
Jan 30, 2024 | 39.00 | 39.48 | 38.83 | 39.25 | 1,652,817 | +0.26(+0.67%) |
Jan 29, 2024 | 38.19 | 39.00 | 37.86 | 38.99 | 1,466,818 | +1.25(+3.31%) |
Jan 26, 2024 | 37.92 | 38.35 | 37.62 | 37.74 | 1,035,036 | -0.11(-0.29%) |
Jan 25, 2024 | 37.79 | 38.02 | 37.58 | 37.85 | 1,629,993 | +0.61(+1.64%) |
Jan 24, 2024 | 38.25 | 38.25 | 37.06 | 37.24 | 1,348,184 | -0.35(-0.93%) |
Jan 23, 2024 | 38.31 | 38.31 | 37.24 | 37.59 | 1,023,835 | -0.74(-1.93%) |
Jan 22, 2024 | 37.94 | 38.45 | 37.94 | 38.33 | 752,482 | +0.90(+2.40%) |
Jan 19, 2024 | 37.12 | 37.58 | 36.67 | 37.43 | 931,109 | +0.30(+0.81%) |
Jan 18, 2024 | 37.20 | 37.37 | 36.40 | 37.13 | 731,780 | +0.35(+0.95%) |
Jan 17, 2024 | 36.60 | 36.97 | 36.29 | 36.78 | 1,292,300 | -0.45(-1.21%) |
Jan 16, 2024 | 36.85 | 37.23 | 36.60 | 37.23 | 924,960 | -0.03(-0.08%) |
Jan 12, 2024 | 37.75 | 37.93 | 36.73 | 37.26 | 666,852 | -0.23(-0.61%) |
Jan 11, 2024 | 37.15 | 37.55 | 36.78 | 37.49 | 1,168,651 | +0.12(+0.32%) |
Jan 10, 2024 | 37.13 | 37.50 | 36.85 | 37.37 | 1,095,940 | +0.36(+0.97%) |
Jan 09, 2024 | 36.75 | 37.06 | 36.45 | 37.01 | 634,727 | -0.07(-0.19%) |
Jan 08, 2024 | 36.32 | 37.09 | 36.27 | 37.08 | 872,860 | +0.96(+2.66%) |
Jan 05, 2024 | 35.42 | 36.28 | 35.42 | 36.12 | 1,250,934 | +0.45(+1.26%) |
Jan 04, 2024 | 35.44 | 36.21 | 35.38 | 35.67 | 1,457,780 | -0.17(-0.47%) |
Jan 03, 2024 | 36.46 | 36.46 | 35.63 | 35.84 | 2,388,389 | -1.31(-3.53%) |
Jan 02, 2024 | 37.55 | 38.09 | 36.93 | 37.15 | 1,570,712 | -1.10(-2.88%) |
Dec 29, 2023 | 38.49 | 38.80 | 38.24 | 38.25 | 752,009 | -0.40(-1.03%) |
Dec 28, 2023 | 38.59 | 38.87 | 38.44 | 38.65 | 578,028 | +0.00(+0.00%) |
Dec 27, 2023 | 38.73 | 38.98 | 38.56 | 38.65 | 840,653 | +0.06(+0.16%) |
Dec 26, 2023 | 38.58 | 38.86 | 38.39 | 38.59 | 965,667 | +0.21(+0.55%) |
Dec 22, 2023 | 38.49 | 38.66 | 38.20 | 38.38 | 857,586 | +0.04(+0.10%) |
Dec 21, 2023 | 38.41 | 38.57 | 37.82 | 38.34 | 1,121,176 | +0.48(+1.27%) |
Dec 20, 2023 | 38.37 | 39.04 | 37.83 | 37.86 | 1,405,042 | -0.64(-1.66%) |
Dec 19, 2023 | 38.12 | 38.59 | 37.98 | 38.50 | 771,701 | +0.81(+2.15%) |
Dec 18, 2023 | 38.33 | 38.41 | 37.26 | 37.69 | 1,498,873 | -0.46(-1.21%) |
Dec 15, 2023 | 37.96 | 38.71 | 37.76 | 38.15 | 2,735,813 | +0.29(+0.77%) |
Dec 14, 2023 | 37.00 | 37.97 | 36.94 | 37.86 | 2,709,439 | +1.64(+4.53%) |
Dec 13, 2023 | 35.15 | 36.40 | 34.96 | 36.22 | 1,543,924 | +0.92(+2.61%) |
Dec 12, 2023 | 34.86 | 35.47 | 34.64 | 35.30 | 1,551,597 | +0.57(+1.64%) |
Dec 11, 2023 | 34.68 | 35.01 | 34.51 | 34.73 | 1,474,992 | +0.04(+0.12%) |
Dec 08, 2023 | 34.21 | 35.23 | 34.02 | 34.69 | 1,627,992 | -0.21(-0.60%) |
Dec 07, 2023 | 34.64 | 34.91 | 34.46 | 34.90 | 1,438,448 | +0.23(+0.66%) |
Dec 06, 2023 | 34.88 | 35.29 | 34.63 | 34.67 | 1,720,567 | +0.12(+0.35%) |
Dec 05, 2023 | 34.81 | 34.95 | 34.23 | 34.55 | 3,160,054 | -0.36(-1.03%) |
Dec 04, 2023 | 34.89 | 35.28 | 34.70 | 34.91 | 1,918,689 | -0.36(-1.02%) |