Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 36.04 | 36.65 | 35.95 | 36.48 | 56,529,252 | +0.81(+2.27%) |
Feb 28, 2024 | 35.44 | 36.16 | 35.42 | 35.67 | 8,288,993 | +0.02(+0.06%) |
Feb 27, 2024 | 36.70 | 37.20 | 35.60 | 35.65 | 13,613,900 | +0.58(+1.66%) |
Feb 26, 2024 | 34.65 | 35.18 | 34.63 | 35.07 | 4,959,471 | +0.34(+0.97%) |
Feb 23, 2024 | 34.24 | 35.02 | 33.57 | 34.73 | 4,775,583 | +0.48(+1.41%) |
Feb 22, 2024 | 34.48 | 34.48 | 34.08 | 34.25 | 3,233,405 | +0.02(+0.06%) |
Feb 21, 2024 | 33.93 | 34.36 | 33.82 | 34.23 | 2,519,700 | +0.34(+1.02%) |
Feb 20, 2024 | 33.83 | 34.29 | 33.64 | 33.89 | 3,157,583 | -0.05(-0.15%) |
Feb 16, 2024 | 33.85 | 34.12 | 33.66 | 33.94 | 1,881,798 | -0.21(-0.61%) |
Feb 15, 2024 | 33.86 | 34.25 | 33.73 | 34.14 | 2,811,676 | +0.60(+1.79%) |
Feb 14, 2024 | 33.71 | 33.90 | 33.46 | 33.54 | 5,371,802 | -0.07(-0.21%) |
Feb 13, 2024 | 33.47 | 33.80 | 33.27 | 33.61 | 2,871,939 | -0.57(-1.67%) |
Feb 12, 2024 | 34.79 | 34.92 | 34.16 | 34.18 | 2,214,659 | -0.54(-1.56%) |
Feb 09, 2024 | 34.51 | 34.76 | 34.35 | 34.72 | 2,282,562 | +0.21(+0.60%) |
Feb 08, 2024 | 34.19 | 34.55 | 34.00 | 34.52 | 1,820,456 | +0.25(+0.72%) |
Feb 07, 2024 | 34.47 | 34.47 | 33.99 | 34.27 | 1,573,471 | -0.09(-0.26%) |
Feb 06, 2024 | 34.07 | 34.43 | 33.95 | 34.36 | 1,687,442 | +0.32(+0.93%) |
Feb 05, 2024 | 34.49 | 34.49 | 34.02 | 34.04 | 1,933,604 | -0.87(-2.48%) |
Feb 02, 2024 | 34.80 | 35.19 | 34.44 | 34.91 | 3,038,352 | -0.31(-0.87%) |
Feb 01, 2024 | 34.37 | 35.22 | 34.06 | 35.22 | 3,718,678 | +0.67(+1.94%) |
Jan 31, 2024 | 34.92 | 35.20 | 34.39 | 34.55 | 2,796,743 | -0.24(-0.68%) |
Jan 30, 2024 | 34.88 | 35.12 | 34.69 | 34.78 | 2,226,418 | -0.01(-0.03%) |
Jan 29, 2024 | 34.40 | 34.96 | 34.35 | 34.79 | 3,576,440 | +0.23(+0.66%) |
Jan 26, 2024 | 34.34 | 34.61 | 34.17 | 34.57 | 2,195,625 | +0.23(+0.66%) |
Jan 25, 2024 | 34.81 | 34.85 | 34.22 | 34.34 | 2,596,651 | -0.20(-0.57%) |
Jan 24, 2024 | 35.22 | 35.26 | 34.49 | 34.54 | 2,302,879 | -0.40(-1.16%) |
Jan 23, 2024 | 35.76 | 35.79 | 34.79 | 34.94 | 1,665,059 | -0.72(-2.02%) |
Jan 22, 2024 | 35.34 | 35.74 | 35.29 | 35.66 | 2,112,722 | +0.56(+1.60%) |
Jan 19, 2024 | 34.62 | 35.52 | 34.58 | 35.10 | 4,050,492 | +0.77(+2.24%) |
Jan 18, 2024 | 34.84 | 34.92 | 34.23 | 34.33 | 3,361,531 | -0.40(-1.16%) |
Jan 17, 2024 | 34.40 | 34.92 | 34.19 | 34.73 | 4,634,431 | -0.05(-0.14%) |
Jan 16, 2024 | 34.98 | 35.08 | 34.54 | 34.78 | 3,959,141 | -0.45(-1.29%) |
Jan 12, 2024 | 35.61 | 35.69 | 35.06 | 35.24 | 2,894,560 | -0.04(-0.11%) |
Jan 11, 2024 | 35.46 | 35.59 | 35.24 | 35.28 | 2,081,837 | -0.36(-1.02%) |
Jan 10, 2024 | 35.68 | 35.74 | 35.49 | 35.64 | 1,745,218 | +0.18(+0.50%) |
Jan 09, 2024 | 35.37 | 35.37 | 34.98 | 35.46 | 2,235,033 | -0.16(-0.44%) |
Jan 08, 2024 | 34.86 | 35.62 | 34.81 | 35.62 | 2,581,468 | +0.72(+2.06%) |
Jan 05, 2024 | 35.04 | 35.37 | 34.66 | 34.90 | 2,569,337 | -0.35(-1.01%) |
Jan 04, 2024 | 35.42 | 35.62 | 35.13 | 35.26 | 2,012,272 | -0.30(-0.83%) |
Jan 03, 2024 | 35.84 | 35.84 | 35.33 | 35.55 | 2,247,713 | -0.46(-1.29%) |
Jan 02, 2024 | 35.66 | 36.17 | 35.41 | 36.02 | 1,937,486 | +0.57(+1.61%) |
Dec 29, 2023 | 35.48 | 35.69 | 35.35 | 35.44 | 2,397,499 | -0.34(-0.94%) |
Dec 28, 2023 | 35.37 | 35.79 | 35.37 | 35.78 | 1,684,116 | +0.35(+1.00%) |
Dec 27, 2023 | 35.45 | 35.64 | 35.28 | 35.42 | 1,607,958 | -0.04(-0.11%) |
Dec 26, 2023 | 35.25 | 35.63 | 35.25 | 35.46 | 1,704,072 | +0.12(+0.33%) |
Dec 22, 2023 | 35.57 | 35.72 | 35.29 | 35.35 | 2,655,299 | -0.01(-0.03%) |
Dec 21, 2023 | 35.25 | 35.36 | 34.58 | 35.36 | 4,432,929 | +0.26(+0.73%) |
Dec 20, 2023 | 35.55 | 35.85 | 35.09 | 35.10 | 2,795,419 | -0.53(-1.49%) |
Dec 19, 2023 | 35.66 | 35.83 | 35.26 | 35.63 | 3,194,408 | +0.22(+0.61%) |
Dec 18, 2023 | 35.27 | 35.63 | 35.08 | 35.41 | 3,045,808 | +0.37(+1.07%) |
Dec 15, 2023 | 35.52 | 35.93 | 34.70 | 35.04 | 4,568,711 | -0.92(-2.55%) |
Dec 14, 2023 | 36.50 | 36.60 | 35.74 | 35.96 | 8,673,931 | +0.13(+0.36%) |
Dec 13, 2023 | 34.87 | 36.01 | 34.73 | 35.83 | 3,442,784 | +1.06(+3.04%) |
Dec 12, 2023 | 34.47 | 34.90 | 34.20 | 34.77 | 1,617,626 | +0.28(+0.82%) |
Dec 11, 2023 | 34.24 | 34.49 | 34.24 | 34.49 | 2,677,571 | +0.12(+0.34%) |
Dec 08, 2023 | 33.69 | 34.37 | 33.62 | 34.37 | 2,609,991 | +0.45(+1.33%) |
Dec 07, 2023 | 34.24 | 34.27 | 33.70 | 33.92 | 4,275,602 | -0.35(-1.03%) |
Dec 06, 2023 | 34.82 | 34.95 | 34.15 | 34.27 | 4,090,486 | -0.46(-1.33%) |
Dec 05, 2023 | 34.90 | 35.03 | 34.35 | 34.73 | 4,146,164 | -0.43(-1.23%) |
Dec 04, 2023 | 35.71 | 35.71 | 34.64 | 35.16 | 5,027,314 | -1.07(-2.95%) |