Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 50.96 | 51.13 | 50.00 | 50.79 | 2,373,840 | -0.57(-1.11%) |
Feb 28, 2024 | 51.64 | 51.64 | 51.22 | 51.36 | 666,323 | -0.28(-0.54%) |
Feb 27, 2024 | 51.35 | 51.74 | 51.00 | 51.64 | 1,209,245 | +0.27(+0.53%) |
Feb 26, 2024 | 50.99 | 51.77 | 50.99 | 51.37 | 2,326,852 | +0.31(+0.61%) |
Feb 23, 2024 | 51.08 | 51.19 | 50.65 | 51.06 | 989,162 | +0.11(+0.22%) |
Feb 22, 2024 | 49.98 | 51.10 | 49.90 | 50.95 | 1,807,626 | +0.98(+1.96%) |
Feb 21, 2024 | 49.88 | 50.36 | 49.70 | 49.97 | 1,398,128 | +0.18(+0.36%) |
Feb 20, 2024 | 50.25 | 50.94 | 49.64 | 49.79 | 2,081,943 | +0.21(+0.42%) |
Feb 16, 2024 | 48.38 | 49.87 | 48.27 | 49.58 | 4,598,544 | +1.01(+2.08%) |
Feb 15, 2024 | 45.79 | 49.32 | 45.24 | 48.57 | 5,023,356 | +1.62(+3.45%) |
Feb 14, 2024 | 46.75 | 46.96 | 46.43 | 46.95 | 1,841,021 | +0.49(+1.05%) |
Feb 13, 2024 | 46.75 | 47.06 | 46.19 | 46.46 | 1,590,365 | -1.04(-2.19%) |
Feb 12, 2024 | 46.62 | 47.76 | 46.58 | 47.50 | 1,531,122 | +0.86(+1.84%) |
Feb 09, 2024 | 47.03 | 47.08 | 46.62 | 46.64 | 1,100,827 | -0.37(-0.79%) |
Feb 08, 2024 | 46.54 | 47.19 | 46.46 | 47.01 | 1,246,613 | +0.57(+1.23%) |
Feb 07, 2024 | 46.70 | 46.88 | 45.77 | 46.44 | 1,352,376 | -0.31(-0.66%) |
Feb 06, 2024 | 46.88 | 47.10 | 46.66 | 46.75 | 849,499 | -0.11(-0.23%) |
Feb 05, 2024 | 46.95 | 47.18 | 46.70 | 46.86 | 1,247,777 | -0.34(-0.72%) |
Feb 02, 2024 | 47.22 | 47.48 | 46.89 | 47.20 | 1,206,389 | -0.06(-0.13%) |
Feb 01, 2024 | 46.02 | 47.30 | 45.81 | 47.26 | 1,804,434 | +1.25(+2.72%) |
Jan 31, 2024 | 46.81 | 46.81 | 45.90 | 46.01 | 1,237,185 | -0.74(-1.58%) |
Jan 30, 2024 | 45.21 | 46.90 | 45.21 | 46.75 | 2,434,966 | +1.36(+3.00%) |
Jan 29, 2024 | 45.27 | 45.44 | 45.15 | 45.39 | 1,165,783 | +0.15(+0.33%) |
Jan 26, 2024 | 45.37 | 45.55 | 44.99 | 45.24 | 1,024,634 | -0.06(-0.13%) |
Jan 25, 2024 | 45.37 | 45.56 | 44.83 | 45.30 | 1,417,994 | +0.40(+0.89%) |
Jan 24, 2024 | 45.92 | 45.92 | 44.81 | 44.90 | 1,940,873 | -0.60(-1.32%) |
Jan 23, 2024 | 45.90 | 46.04 | 45.41 | 45.50 | 1,320,443 | -0.30(-0.66%) |
Jan 22, 2024 | 46.33 | 46.36 | 45.67 | 45.80 | 1,249,464 | -0.20(-0.43%) |
Jan 19, 2024 | 46.40 | 46.43 | 45.87 | 46.00 | 1,609,391 | -0.26(-0.56%) |
Jan 18, 2024 | 46.07 | 46.36 | 45.70 | 46.26 | 2,925,506 | +0.10(+0.22%) |
Jan 17, 2024 | 45.62 | 46.73 | 45.58 | 46.16 | 2,731,048 | +0.30(+0.65%) |
Jan 16, 2024 | 45.97 | 46.20 | 45.69 | 45.86 | 2,640,403 | -0.19(-0.41%) |
Jan 12, 2024 | 46.63 | 46.70 | 45.67 | 46.05 | 1,288,951 | -0.40(-0.86%) |
Jan 11, 2024 | 46.30 | 46.49 | 46.08 | 46.45 | 1,004,067 | -0.01(-0.02%) |
Jan 10, 2024 | 46.84 | 47.10 | 46.28 | 46.46 | 1,831,187 | -0.32(-0.68%) |
Jan 09, 2024 | 46.09 | 46.91 | 46.00 | 46.78 | 1,562,680 | +0.48(+1.04%) |
Jan 08, 2024 | 46.86 | 46.88 | 45.92 | 46.30 | 1,396,670 | -0.43(-0.92%) |
Jan 05, 2024 | 45.99 | 46.99 | 45.94 | 46.73 | 2,267,201 | +0.81(+1.76%) |
Jan 04, 2024 | 45.80 | 46.16 | 45.55 | 45.92 | 1,720,750 | +0.27(+0.59%) |
Jan 03, 2024 | 45.97 | 46.24 | 45.64 | 45.65 | 1,549,753 | -0.34(-0.74%) |
Jan 02, 2024 | 45.25 | 46.09 | 45.10 | 45.99 | 1,540,561 | +0.58(+1.28%) |
Dec 29, 2023 | 45.41 | 45.79 | 45.31 | 45.41 | 988,199 | -0.17(-0.37%) |
Dec 28, 2023 | 45.63 | 45.84 | 45.49 | 45.58 | 857,131 | -0.03(-0.07%) |
Dec 27, 2023 | 45.30 | 45.66 | 45.23 | 45.61 | 770,497 | +0.31(+0.68%) |
Dec 26, 2023 | 45.01 | 45.54 | 45.00 | 45.30 | 878,847 | +0.25(+0.55%) |
Dec 22, 2023 | 44.98 | 45.27 | 44.74 | 45.05 | 857,136 | +0.18(+0.40%) |
Dec 21, 2023 | 44.66 | 44.93 | 44.39 | 44.87 | 876,203 | +0.39(+0.88%) |
Dec 20, 2023 | 44.39 | 45.17 | 44.22 | 44.48 | 2,003,477 | -0.07(-0.16%) |
Dec 19, 2023 | 43.90 | 44.61 | 43.82 | 44.55 | 1,742,666 | +0.55(+1.25%) |
Dec 18, 2023 | 43.81 | 44.04 | 43.41 | 44.00 | 1,645,605 | +0.43(+0.99%) |
Dec 15, 2023 | 44.22 | 44.27 | 43.24 | 43.57 | 5,645,321 | -0.73(-1.65%) |
Dec 14, 2023 | 45.00 | 45.14 | 43.93 | 44.30 | 3,276,830 | -0.29(-0.65%) |
Dec 13, 2023 | 44.57 | 44.89 | 44.34 | 44.59 | 2,788,856 | +0.16(+0.36%) |
Dec 12, 2023 | 44.75 | 44.80 | 44.19 | 44.43 | 2,462,374 | -0.63(-1.40%) |
Dec 11, 2023 | 44.79 | 45.15 | 44.67 | 45.06 | 1,335,082 | +0.42(+0.94%) |
Dec 08, 2023 | 44.65 | 44.93 | 44.41 | 44.64 | 1,165,029 | -0.05(-0.11%) |
Dec 07, 2023 | 43.95 | 44.75 | 43.83 | 44.69 | 1,261,468 | +0.69(+1.57%) |
Dec 06, 2023 | 44.75 | 44.95 | 43.84 | 44.00 | 1,397,754 | -0.50(-1.12%) |
Dec 05, 2023 | 44.06 | 44.59 | 43.85 | 44.50 | 1,805,952 | +0.29(+0.66%) |
Dec 04, 2023 | 43.69 | 44.32 | 43.66 | 44.21 | 1,149,675 | +0.35(+0.80%) |