Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 36.54 | 37.17 | 36.46 | 37.01 | 5,436,025 | +0.57(+1.56%) |
Feb 28, 2024 | 36.53 | 36.85 | 36.25 | 36.44 | 3,388,014 | +0.06(+0.16%) |
Feb 27, 2024 | 37.01 | 37.14 | 36.25 | 36.38 | 3,186,366 | -0.22(-0.60%) |
Feb 26, 2024 | 37.29 | 37.56 | 36.33 | 36.60 | 4,587,123 | -0.27(-0.73%) |
Feb 23, 2024 | 36.62 | 37.17 | 36.19 | 36.87 | 5,799,887 | -0.31(-0.83%) |
Feb 22, 2024 | 36.34 | 37.41 | 35.99 | 37.18 | 6,702,990 | +0.02(+0.05%) |
Feb 21, 2024 | 35.18 | 38.09 | 35.16 | 37.16 | 12,968,798 | +3.56(+10.58%) |
Feb 20, 2024 | 34.47 | 34.47 | 33.42 | 33.60 | 6,033,626 | -0.97(-2.80%) |
Feb 16, 2024 | 34.37 | 34.93 | 33.91 | 34.57 | 4,953,636 | +0.37(+1.07%) |
Feb 15, 2024 | 33.16 | 34.45 | 32.91 | 34.20 | 8,038,303 | +1.52(+4.64%) |
Feb 14, 2024 | 32.46 | 33.32 | 31.80 | 32.68 | 13,864,153 | -1.13(-3.34%) |
Feb 13, 2024 | 34.13 | 34.37 | 33.44 | 33.81 | 6,534,407 | -0.82(-2.38%) |
Feb 12, 2024 | 34.37 | 35.06 | 34.10 | 34.64 | 5,249,099 | +0.59(+1.75%) |
Feb 09, 2024 | 34.21 | 34.53 | 33.92 | 34.04 | 3,647,355 | -0.42(-1.21%) |
Feb 08, 2024 | 33.71 | 34.56 | 33.59 | 34.46 | 4,448,566 | +0.52(+1.52%) |
Feb 07, 2024 | 34.08 | 34.22 | 33.56 | 33.94 | 4,615,084 | +0.00(+0.00%) |
Feb 06, 2024 | 33.83 | 34.33 | 33.63 | 33.94 | 3,274,837 | +0.05(+0.15%) |
Feb 05, 2024 | 34.49 | 34.59 | 33.85 | 33.89 | 4,830,522 | -0.85(-2.45%) |
Feb 02, 2024 | 34.72 | 35.09 | 34.29 | 34.75 | 3,866,695 | -0.02(-0.06%) |
Feb 01, 2024 | 35.28 | 35.46 | 34.58 | 34.77 | 3,683,617 | -0.34(-0.96%) |
Jan 31, 2024 | 35.92 | 35.95 | 35.07 | 35.10 | 4,294,617 | -0.74(-2.07%) |
Jan 30, 2024 | 35.14 | 36.19 | 35.07 | 35.85 | 3,459,340 | +0.33(+0.92%) |
Jan 29, 2024 | 35.47 | 35.55 | 34.86 | 35.52 | 3,915,046 | -0.06(-0.17%) |
Jan 26, 2024 | 35.67 | 35.75 | 34.90 | 35.58 | 4,515,629 | -0.18(-0.50%) |
Jan 25, 2024 | 35.69 | 35.77 | 34.97 | 35.76 | 3,831,294 | +0.40(+1.12%) |
Jan 24, 2024 | 35.26 | 35.94 | 35.17 | 35.36 | 4,396,006 | +0.40(+1.13%) |
Jan 23, 2024 | 35.14 | 35.38 | 34.71 | 34.96 | 3,595,612 | -0.12(-0.34%) |
Jan 22, 2024 | 34.60 | 35.37 | 34.48 | 35.08 | 7,113,223 | +0.05(+0.14%) |
Jan 19, 2024 | 34.76 | 35.05 | 34.35 | 35.03 | 6,137,814 | +0.12(+0.34%) |
Jan 18, 2024 | 35.60 | 35.72 | 34.55 | 34.91 | 6,930,126 | -0.74(-2.09%) |
Jan 17, 2024 | 35.44 | 36.04 | 35.41 | 35.66 | 5,732,893 | -0.34(-0.94%) |
Jan 16, 2024 | 36.60 | 37.06 | 35.95 | 36.00 | 5,610,806 | -1.51(-4.02%) |
Jan 12, 2024 | 37.64 | 38.07 | 37.08 | 37.50 | 4,394,090 | +0.76(+2.08%) |
Jan 11, 2024 | 37.23 | 37.79 | 36.71 | 36.74 | 6,682,811 | -0.65(-1.75%) |
Jan 10, 2024 | 37.39 | 37.56 | 36.92 | 37.39 | 4,168,498 | -0.36(-0.95%) |
Jan 09, 2024 | 38.21 | 38.27 | 37.33 | 37.75 | 6,300,033 | -0.14(-0.37%) |
Jan 08, 2024 | 37.69 | 37.96 | 36.81 | 37.89 | 6,052,496 | -0.50(-1.29%) |
Jan 05, 2024 | 37.78 | 38.39 | 37.24 | 38.39 | 8,382,634 | +0.51(+1.34%) |
Jan 04, 2024 | 39.07 | 39.07 | 37.85 | 37.88 | 5,869,508 | -0.53(-1.37%) |
Jan 03, 2024 | 38.44 | 38.66 | 37.86 | 38.41 | 8,483,465 | -0.19(-0.49%) |
Jan 02, 2024 | 38.78 | 38.99 | 38.26 | 38.59 | 4,746,518 | +0.26(+0.67%) |
Dec 29, 2023 | 38.62 | 38.97 | 38.33 | 38.34 | 2,108,677 | -0.36(-0.92%) |
Dec 28, 2023 | 38.87 | 39.55 | 38.66 | 38.69 | 4,039,364 | -0.16(-0.41%) |
Dec 27, 2023 | 39.20 | 39.33 | 38.61 | 38.85 | 3,238,100 | -0.03(-0.08%) |
Dec 26, 2023 | 38.67 | 39.23 | 38.67 | 38.88 | 2,679,501 | +0.22(+0.56%) |
Dec 22, 2023 | 38.75 | 39.00 | 38.47 | 38.66 | 3,338,985 | -0.03(-0.08%) |
Dec 21, 2023 | 38.20 | 38.72 | 37.88 | 38.69 | 5,280,694 | +1.01(+2.68%) |
Dec 20, 2023 | 38.52 | 38.77 | 37.56 | 37.68 | 7,246,940 | -0.83(-2.16%) |
Dec 19, 2023 | 38.25 | 38.55 | 37.36 | 38.51 | 7,496,443 | -0.07(-0.18%) |
Dec 18, 2023 | 38.90 | 39.23 | 38.39 | 38.58 | 6,686,393 | +0.47(+1.22%) |
Dec 15, 2023 | 38.51 | 38.53 | 37.67 | 38.12 | 19,349,262 | -0.38(-0.98%) |
Dec 14, 2023 | 37.31 | 38.50 | 37.07 | 38.49 | 9,381,056 | +1.55(+4.19%) |
Dec 13, 2023 | 35.85 | 36.98 | 35.66 | 36.95 | 6,696,469 | +1.24(+3.47%) |
Dec 12, 2023 | 36.02 | 36.34 | 35.54 | 35.71 | 6,486,480 | -0.87(-2.39%) |
Dec 11, 2023 | 35.96 | 36.92 | 35.82 | 36.58 | 5,565,037 | -0.24(-0.65%) |
Dec 08, 2023 | 36.94 | 37.03 | 36.21 | 36.82 | 4,809,545 | +0.14(+0.38%) |
Dec 07, 2023 | 36.65 | 36.88 | 35.79 | 36.68 | 6,683,933 | +0.12(+0.33%) |
Dec 06, 2023 | 37.88 | 38.35 | 36.52 | 36.56 | 6,052,288 | -1.48(-3.88%) |
Dec 05, 2023 | 38.95 | 39.21 | 38.01 | 38.04 | 2,971,676 | -0.60(-1.57%) |
Dec 04, 2023 | 39.32 | 39.58 | 38.48 | 38.64 | 6,819,559 | -1.26(-3.16%) |