Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 49.09 | 49.37 | 48.82 | 49.10 | 5,216,813 | +0.09(+0.18%) |
Feb 28, 2024 | 48.85 | 49.51 | 48.85 | 49.01 | 2,802,724 | +0.16(+0.33%) |
Feb 27, 2024 | 48.97 | 49.38 | 48.72 | 48.85 | 2,125,342 | +0.00(+0.00%) |
Feb 26, 2024 | 49.01 | 49.57 | 48.84 | 48.85 | 883,425 | -0.38(-0.77%) |
Feb 23, 2024 | 49.06 | 49.69 | 48.95 | 49.23 | 720,115 | +0.18(+0.36%) |
Feb 22, 2024 | 48.74 | 49.35 | 48.54 | 49.05 | 1,018,764 | +0.42(+0.86%) |
Feb 21, 2024 | 48.91 | 49.04 | 48.38 | 48.64 | 941,209 | -0.25(-0.51%) |
Feb 20, 2024 | 48.29 | 49.21 | 48.19 | 48.88 | 1,415,407 | +0.50(+1.03%) |
Feb 16, 2024 | 48.46 | 48.81 | 47.95 | 48.39 | 1,412,562 | +0.03(+0.06%) |
Feb 15, 2024 | 48.11 | 48.83 | 48.11 | 48.36 | 1,217,244 | +0.26(+0.54%) |
Feb 14, 2024 | 47.91 | 48.33 | 47.77 | 48.10 | 1,228,602 | +0.42(+0.87%) |
Feb 13, 2024 | 48.30 | 48.51 | 47.31 | 47.68 | 1,221,423 | -0.43(-0.89%) |
Feb 12, 2024 | 47.52 | 48.39 | 47.45 | 48.11 | 1,106,344 | +0.71(+1.51%) |
Feb 09, 2024 | 46.89 | 47.43 | 46.67 | 47.39 | 876,627 | +0.38(+0.80%) |
Feb 08, 2024 | 46.98 | 47.09 | 46.31 | 47.02 | 1,131,546 | +0.08(+0.17%) |
Feb 07, 2024 | 47.30 | 47.53 | 46.64 | 46.94 | 1,355,608 | -0.26(-0.55%) |
Feb 06, 2024 | 47.17 | 47.58 | 47.08 | 47.20 | 1,586,196 | +0.03(+0.06%) |
Feb 05, 2024 | 46.93 | 47.51 | 46.68 | 47.17 | 1,061,716 | +0.16(+0.34%) |
Feb 02, 2024 | 47.11 | 47.45 | 46.91 | 47.01 | 1,372,490 | +0.25(+0.53%) |
Feb 01, 2024 | 47.76 | 47.84 | 46.06 | 46.76 | 2,520,435 | -1.24(-2.59%) |
Jan 31, 2024 | 49.63 | 49.63 | 47.77 | 48.00 | 4,511,303 | +0.50(+1.05%) |
Jan 30, 2024 | 46.72 | 47.61 | 46.69 | 47.50 | 1,819,780 | +0.84(+1.81%) |
Jan 29, 2024 | 47.08 | 47.23 | 46.46 | 46.66 | 2,010,626 | -0.42(-0.89%) |
Jan 26, 2024 | 47.11 | 47.18 | 46.76 | 47.08 | 1,005,642 | +0.14(+0.30%) |
Jan 25, 2024 | 46.46 | 46.95 | 46.37 | 46.94 | 1,537,114 | +0.54(+1.17%) |
Jan 24, 2024 | 46.30 | 46.62 | 46.11 | 46.40 | 1,371,464 | +0.39(+0.86%) |
Jan 23, 2024 | 46.03 | 46.33 | 45.78 | 46.00 | 1,005,311 | +0.02(+0.04%) |
Jan 22, 2024 | 45.48 | 46.04 | 45.48 | 45.98 | 1,522,071 | +0.59(+1.30%) |
Jan 19, 2024 | 45.34 | 45.52 | 45.04 | 45.39 | 1,045,870 | +0.20(+0.44%) |
Jan 18, 2024 | 44.68 | 45.24 | 44.56 | 45.19 | 1,666,048 | +0.46(+1.04%) |
Jan 17, 2024 | 44.17 | 45.10 | 44.17 | 44.73 | 1,242,564 | +0.16(+0.35%) |
Jan 16, 2024 | 44.57 | 44.88 | 44.37 | 44.57 | 856,147 | -0.12(-0.26%) |
Jan 12, 2024 | 44.88 | 44.98 | 44.59 | 44.69 | 799,959 | +0.10(+0.22%) |
Jan 11, 2024 | 44.35 | 44.82 | 44.18 | 44.59 | 1,106,344 | +0.08(+0.18%) |
Jan 10, 2024 | 44.55 | 44.75 | 44.21 | 44.52 | 962,615 | -0.14(-0.31%) |
Jan 09, 2024 | 44.89 | 44.89 | 44.17 | 44.65 | 1,273,585 | -0.37(-0.83%) |
Jan 08, 2024 | 45.05 | 45.36 | 44.58 | 45.03 | 1,580,567 | -0.14(-0.31%) |
Jan 05, 2024 | 45.59 | 45.73 | 44.87 | 45.17 | 2,552,615 | -0.34(-0.74%) |
Jan 04, 2024 | 45.72 | 46.14 | 45.45 | 45.50 | 1,384,221 | -0.07(-0.15%) |
Jan 03, 2024 | 45.59 | 45.88 | 44.99 | 45.57 | 1,771,437 | +0.54(+1.20%) |
Jan 02, 2024 | 44.61 | 45.05 | 44.49 | 45.03 | 914,288 | +0.47(+1.06%) |
Dec 29, 2023 | 44.70 | 44.80 | 44.44 | 44.55 | 707,699 | -0.07(-0.15%) |
Dec 28, 2023 | 44.43 | 44.81 | 44.34 | 44.62 | 567,008 | +0.11(+0.24%) |
Dec 27, 2023 | 44.44 | 44.55 | 44.15 | 44.52 | 726,376 | +0.08(+0.18%) |
Dec 26, 2023 | 44.27 | 44.64 | 44.05 | 44.44 | 601,989 | +0.16(+0.36%) |
Dec 22, 2023 | 44.24 | 44.56 | 43.95 | 44.28 | 517,938 | +0.17(+0.38%) |
Dec 21, 2023 | 43.92 | 44.20 | 43.67 | 44.11 | 1,102,991 | +0.29(+0.65%) |
Dec 20, 2023 | 43.85 | 44.19 | 43.71 | 43.83 | 1,157,724 | -0.28(-0.63%) |
Dec 19, 2023 | 43.45 | 44.11 | 43.36 | 44.10 | 1,088,219 | +0.51(+1.18%) |
Dec 18, 2023 | 43.24 | 43.79 | 43.01 | 43.59 | 1,296,752 | +0.68(+1.58%) |
Dec 15, 2023 | 43.03 | 43.25 | 42.62 | 42.91 | 3,161,904 | -0.50(-1.16%) |
Dec 14, 2023 | 44.19 | 44.23 | 43.31 | 43.41 | 1,669,326 | -0.61(-1.39%) |
Dec 13, 2023 | 44.57 | 44.73 | 43.74 | 44.02 | 1,926,627 | -0.63(-1.41%) |
Dec 12, 2023 | 43.96 | 45.09 | 43.86 | 44.65 | 2,117,846 | +0.56(+1.27%) |
Dec 11, 2023 | 42.69 | 44.29 | 42.41 | 44.09 | 2,893,013 | +1.89(+4.48%) |
Dec 08, 2023 | 42.05 | 42.33 | 42.00 | 42.20 | 868,772 | +0.20(+0.47%) |
Dec 07, 2023 | 41.93 | 42.21 | 41.75 | 42.00 | 1,112,686 | +0.29(+0.68%) |
Dec 06, 2023 | 42.02 | 42.27 | 41.47 | 41.72 | 1,781,270 | -0.18(-0.42%) |
Dec 05, 2023 | 42.49 | 42.64 | 41.84 | 41.89 | 1,273,913 | -0.77(-1.80%) |
Dec 04, 2023 | 42.35 | 42.86 | 42.27 | 42.66 | 900,445 | +0.22(+0.51%) |