Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 38.83 | 39.53 | 37.68 | 37.97 | 1,784,955 | -0.11(-0.29%) |
Feb 28, 2024 | 37.98 | 39.01 | 37.74 | 38.08 | 921,649 | -0.09(-0.23%) |
Feb 27, 2024 | 37.86 | 38.53 | 37.63 | 38.17 | 956,698 | +0.59(+1.58%) |
Feb 26, 2024 | 37.09 | 38.12 | 36.92 | 37.58 | 1,105,449 | +0.18(+0.48%) |
Feb 23, 2024 | 37.44 | 37.81 | 36.87 | 37.40 | 923,982 | -0.95(-2.48%) |
Feb 22, 2024 | 37.94 | 38.99 | 37.86 | 38.35 | 1,344,133 | -0.06(-0.15%) |
Feb 21, 2024 | 38.70 | 38.97 | 37.91 | 38.41 | 1,505,681 | -0.06(-0.15%) |
Feb 20, 2024 | 38.91 | 39.25 | 38.15 | 38.47 | 1,230,484 | -0.75(-1.92%) |
Feb 16, 2024 | 38.69 | 39.92 | 38.30 | 39.22 | 1,435,303 | +0.65(+1.69%) |
Feb 15, 2024 | 36.58 | 38.80 | 36.58 | 38.56 | 1,784,546 | +2.04(+5.58%) |
Feb 14, 2024 | 36.21 | 36.88 | 35.92 | 36.53 | 1,582,064 | +0.45(+1.26%) |
Feb 13, 2024 | 37.07 | 37.09 | 35.31 | 36.07 | 1,986,843 | -1.21(-3.24%) |
Feb 12, 2024 | 37.39 | 37.81 | 36.71 | 37.28 | 1,550,053 | +0.05(+0.13%) |
Feb 09, 2024 | 37.14 | 37.49 | 36.75 | 37.23 | 970,551 | -0.12(-0.31%) |
Feb 08, 2024 | 37.88 | 38.27 | 37.33 | 37.35 | 1,236,221 | -0.65(-1.70%) |
Feb 07, 2024 | 37.96 | 38.54 | 37.84 | 37.99 | 1,594,263 | +0.31(+0.83%) |
Feb 06, 2024 | 36.69 | 37.88 | 36.67 | 37.68 | 1,286,004 | +1.36(+3.74%) |
Feb 05, 2024 | 36.95 | 37.08 | 35.63 | 36.32 | 1,627,068 | -0.68(-1.85%) |
Feb 02, 2024 | 38.36 | 38.49 | 36.90 | 37.00 | 1,486,649 | -1.44(-3.74%) |
Feb 01, 2024 | 39.81 | 39.98 | 38.15 | 38.44 | 2,300,124 | -0.94(-2.38%) |
Jan 31, 2024 | 39.91 | 40.13 | 37.72 | 39.38 | 3,801,721 | -0.35(-0.89%) |
Jan 30, 2024 | 37.84 | 41.60 | 37.49 | 39.73 | 6,948,699 | +4.26(+12.02%) |
Jan 29, 2024 | 35.07 | 35.64 | 34.72 | 35.47 | 2,120,567 | +0.23(+0.67%) |
Jan 26, 2024 | 34.91 | 35.73 | 34.89 | 35.23 | 1,363,428 | +0.37(+1.07%) |
Jan 25, 2024 | 34.87 | 35.06 | 33.98 | 34.86 | 1,162,553 | +0.44(+1.28%) |
Jan 24, 2024 | 33.75 | 34.47 | 33.45 | 34.42 | 1,223,090 | +1.03(+3.08%) |
Jan 23, 2024 | 33.11 | 33.62 | 33.05 | 33.39 | 1,087,107 | +0.27(+0.83%) |
Jan 22, 2024 | 32.65 | 33.31 | 32.46 | 33.12 | 1,239,484 | +0.47(+1.44%) |
Jan 19, 2024 | 32.44 | 32.67 | 32.07 | 32.65 | 1,205,604 | +0.35(+1.09%) |
Jan 18, 2024 | 32.07 | 32.37 | 31.78 | 32.30 | 930,937 | +0.29(+0.92%) |
Jan 17, 2024 | 31.96 | 32.47 | 31.47 | 32.01 | 1,226,542 | -0.43(-1.33%) |
Jan 16, 2024 | 32.85 | 32.97 | 32.39 | 32.44 | 882,985 | -0.75(-2.27%) |
Jan 12, 2024 | 33.42 | 33.55 | 32.75 | 33.19 | 1,074,241 | +0.51(+1.56%) |
Jan 11, 2024 | 33.15 | 33.15 | 32.48 | 32.68 | 1,047,102 | -0.22(-0.68%) |
Jan 10, 2024 | 32.66 | 32.95 | 32.49 | 32.91 | 1,496,876 | -0.21(-0.62%) |
Jan 09, 2024 | 33.30 | 33.30 | 32.45 | 33.11 | 1,229,354 | -0.29(-0.88%) |
Jan 08, 2024 | 33.47 | 33.93 | 32.10 | 33.40 | 1,624,055 | -1.11(-3.20%) |
Jan 05, 2024 | 34.66 | 34.96 | 34.26 | 34.51 | 1,052,649 | +0.06(+0.17%) |
Jan 04, 2024 | 36.06 | 36.26 | 34.33 | 34.45 | 1,161,216 | -1.22(-3.43%) |
Jan 03, 2024 | 35.54 | 36.44 | 35.23 | 35.67 | 1,242,028 | +0.07(+0.19%) |
Jan 02, 2024 | 35.49 | 36.22 | 35.37 | 35.61 | 819,672 | +0.18(+0.50%) |
Dec 29, 2023 | 35.57 | 35.60 | 35.02 | 35.43 | 1,305,140 | -0.14(-0.39%) |
Dec 28, 2023 | 35.88 | 36.24 | 35.37 | 35.57 | 1,157,792 | -0.57(-1.57%) |
Dec 27, 2023 | 36.51 | 36.68 | 36.08 | 36.13 | 803,836 | -0.49(-1.34%) |
Dec 26, 2023 | 36.48 | 36.86 | 35.99 | 36.62 | 783,241 | +0.81(+2.27%) |
Dec 22, 2023 | 36.46 | 36.95 | 35.65 | 35.81 | 963,753 | -0.37(-1.03%) |
Dec 21, 2023 | 36.11 | 36.52 | 35.83 | 36.18 | 1,754,104 | +0.07(+0.19%) |
Dec 20, 2023 | 37.08 | 37.34 | 36.08 | 36.11 | 1,222,296 | -0.85(-2.30%) |
Dec 19, 2023 | 36.70 | 37.10 | 36.38 | 36.97 | 1,268,190 | +0.60(+1.64%) |
Dec 18, 2023 | 37.13 | 37.49 | 36.32 | 36.37 | 1,175,541 | -0.01(-0.03%) |
Dec 15, 2023 | 36.83 | 37.16 | 35.92 | 36.38 | 4,223,011 | -0.38(-1.04%) |
Dec 14, 2023 | 36.28 | 37.00 | 35.97 | 36.76 | 1,805,202 | +1.39(+3.93%) |
Dec 13, 2023 | 34.61 | 35.45 | 33.96 | 35.37 | 1,674,849 | +0.86(+2.49%) |
Dec 12, 2023 | 34.55 | 34.83 | 34.04 | 34.51 | 1,302,107 | -0.69(-1.97%) |
Dec 11, 2023 | 35.08 | 35.76 | 34.99 | 35.20 | 1,414,532 | +0.05(+0.14%) |
Dec 08, 2023 | 35.30 | 36.21 | 35.02 | 35.16 | 1,345,898 | +0.30(+0.87%) |
Dec 07, 2023 | 34.81 | 35.14 | 34.68 | 34.85 | 1,726,027 | +0.38(+1.11%) |
Dec 06, 2023 | 34.68 | 35.52 | 34.20 | 34.47 | 1,668,770 | -0.43(-1.23%) |
Dec 05, 2023 | 36.03 | 36.18 | 34.87 | 34.90 | 1,066,225 | -1.13(-3.15%) |
Dec 04, 2023 | 35.43 | 36.16 | 35.04 | 36.04 | 1,424,282 | +0.29(+0.82%) |