Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 34.36 | 34.89 | 33.91 | 34.43 | 2,961,164 | +0.33(+0.97%) |
Feb 28, 2024 | 34.21 | 34.78 | 33.72 | 34.10 | 2,936,696 | -0.66(-1.90%) |
Feb 27, 2024 | 34.02 | 34.99 | 33.50 | 34.76 | 2,745,414 | +0.71(+2.09%) |
Feb 26, 2024 | 34.67 | 34.97 | 33.95 | 34.05 | 3,100,677 | -1.10(-3.13%) |
Feb 23, 2024 | 34.14 | 35.60 | 34.10 | 35.15 | 4,922,878 | +1.05(+3.08%) |
Feb 22, 2024 | 33.31 | 34.35 | 33.31 | 34.10 | 3,274,794 | +0.77(+2.31%) |
Feb 21, 2024 | 32.45 | 33.37 | 32.12 | 33.33 | 3,316,878 | +0.80(+2.46%) |
Feb 20, 2024 | 30.67 | 32.57 | 30.43 | 32.53 | 3,408,677 | +1.66(+5.38%) |
Feb 16, 2024 | 30.70 | 31.39 | 30.26 | 30.87 | 2,037,083 | -0.34(-1.09%) |
Feb 15, 2024 | 30.34 | 31.65 | 30.04 | 31.21 | 2,782,748 | +1.19(+3.96%) |
Feb 14, 2024 | 30.73 | 30.87 | 29.64 | 30.02 | 2,999,170 | -0.11(-0.37%) |
Feb 13, 2024 | 29.47 | 30.65 | 29.00 | 30.13 | 3,701,582 | -0.89(-2.87%) |
Feb 12, 2024 | 29.61 | 31.09 | 29.48 | 31.02 | 2,950,473 | +1.66(+5.65%) |
Feb 09, 2024 | 29.10 | 29.63 | 28.92 | 29.36 | 1,370,309 | +0.21(+0.72%) |
Feb 08, 2024 | 28.66 | 29.39 | 28.64 | 29.15 | 1,557,641 | +0.65(+2.28%) |
Feb 07, 2024 | 28.97 | 28.97 | 28.23 | 28.50 | 1,390,346 | -0.41(-1.42%) |
Feb 06, 2024 | 28.16 | 29.02 | 27.79 | 28.91 | 2,015,385 | +0.67(+2.37%) |
Feb 05, 2024 | 29.01 | 29.06 | 27.75 | 28.24 | 2,818,845 | -1.27(-4.30%) |
Feb 02, 2024 | 29.27 | 30.00 | 28.90 | 29.51 | 2,465,789 | -0.39(-1.30%) |
Feb 01, 2024 | 28.45 | 29.92 | 28.40 | 29.90 | 2,610,993 | +1.74(+6.18%) |
Jan 31, 2024 | 29.25 | 29.25 | 28.03 | 28.16 | 3,635,682 | -1.31(-4.45%) |
Jan 30, 2024 | 28.88 | 29.51 | 28.85 | 29.47 | 1,760,448 | +0.30(+1.03%) |
Jan 29, 2024 | 28.69 | 29.21 | 28.45 | 29.17 | 1,433,057 | +0.35(+1.21%) |
Jan 26, 2024 | 29.04 | 29.12 | 28.69 | 28.82 | 1,673,610 | -0.08(-0.28%) |
Jan 25, 2024 | 28.89 | 29.37 | 28.58 | 28.90 | 1,566,215 | +0.47(+1.65%) |
Jan 24, 2024 | 28.96 | 28.96 | 28.12 | 28.43 | 2,139,854 | -0.21(-0.73%) |
Jan 23, 2024 | 28.81 | 28.98 | 28.11 | 28.64 | 3,412,315 | +0.39(+1.38%) |
Jan 22, 2024 | 26.60 | 28.33 | 26.46 | 28.25 | 4,337,372 | +1.86(+7.05%) |
Jan 19, 2024 | 26.95 | 26.95 | 25.92 | 26.39 | 3,283,279 | -0.55(-2.04%) |
Jan 18, 2024 | 27.76 | 27.86 | 26.32 | 26.94 | 3,468,025 | -0.59(-2.14%) |
Jan 17, 2024 | 26.76 | 27.68 | 26.58 | 27.53 | 2,453,397 | +0.49(+1.81%) |
Jan 16, 2024 | 27.77 | 27.91 | 26.88 | 27.04 | 3,930,668 | -1.53(-5.36%) |
Jan 12, 2024 | 29.54 | 29.59 | 28.48 | 28.57 | 2,120,182 | -0.73(-2.49%) |
Jan 11, 2024 | 29.85 | 29.88 | 29.05 | 29.30 | 1,976,269 | -0.86(-2.85%) |
Jan 10, 2024 | 30.01 | 30.55 | 29.71 | 30.16 | 1,822,030 | +0.09(+0.30%) |
Jan 09, 2024 | 29.64 | 30.23 | 29.41 | 30.07 | 1,697,372 | +0.06(+0.20%) |
Jan 08, 2024 | 29.24 | 30.09 | 28.77 | 30.01 | 2,361,277 | +0.89(+3.06%) |
Jan 05, 2024 | 28.47 | 29.99 | 28.41 | 29.12 | 3,666,527 | +0.69(+2.43%) |
Jan 04, 2024 | 28.89 | 28.89 | 28.18 | 28.43 | 6,776,255 | -0.67(-2.30%) |
Jan 03, 2024 | 30.18 | 30.21 | 29.08 | 29.10 | 2,574,345 | -1.77(-5.73%) |
Jan 02, 2024 | 30.85 | 31.73 | 30.50 | 30.87 | 2,797,713 | -0.28(-0.90%) |
Dec 29, 2023 | 31.16 | 31.55 | 30.82 | 31.15 | 2,322,270 | -0.10(-0.32%) |
Dec 28, 2023 | 31.34 | 31.64 | 31.02 | 31.25 | 1,852,516 | -0.11(-0.35%) |
Dec 27, 2023 | 31.24 | 31.44 | 30.89 | 31.36 | 3,431,359 | +0.40(+1.29%) |
Dec 26, 2023 | 31.25 | 31.28 | 30.78 | 30.96 | 1,812,859 | -0.07(-0.23%) |
Dec 22, 2023 | 29.45 | 31.55 | 29.07 | 31.03 | 5,243,226 | -1.27(-3.93%) |
Dec 21, 2023 | 32.26 | 32.84 | 32.12 | 32.30 | 3,168,514 | +0.60(+1.89%) |
Dec 20, 2023 | 31.23 | 32.41 | 31.10 | 31.70 | 4,282,705 | +0.28(+0.89%) |
Dec 19, 2023 | 29.76 | 31.53 | 29.76 | 31.42 | 3,779,411 | +1.89(+6.40%) |
Dec 18, 2023 | 30.61 | 30.95 | 29.18 | 29.53 | 3,687,750 | -0.95(-3.12%) |
Dec 15, 2023 | 31.27 | 31.38 | 30.10 | 30.48 | 5,533,232 | -0.90(-2.87%) |
Dec 14, 2023 | 30.61 | 31.45 | 30.12 | 31.38 | 7,194,402 | +2.85(+9.99%) |
Dec 13, 2023 | 27.74 | 28.72 | 27.14 | 28.53 | 3,686,670 | +1.12(+4.09%) |
Dec 12, 2023 | 27.77 | 27.91 | 27.37 | 27.41 | 2,465,615 | -0.58(-2.07%) |
Dec 11, 2023 | 28.20 | 28.51 | 27.75 | 27.99 | 2,839,824 | -0.20(-0.71%) |
Dec 08, 2023 | 28.40 | 28.44 | 27.88 | 28.19 | 2,247,409 | -0.16(-0.56%) |
Dec 07, 2023 | 28.25 | 28.52 | 28.05 | 28.35 | 2,609,830 | +0.09(+0.32%) |
Dec 06, 2023 | 28.72 | 29.01 | 28.04 | 28.26 | 4,124,803 | -0.23(-0.81%) |
Dec 05, 2023 | 29.46 | 29.52 | 28.43 | 28.49 | 3,495,812 | -1.38(-4.62%) |
Dec 04, 2023 | 29.50 | 30.33 | 29.07 | 29.87 | 4,107,854 | +0.16(+0.54%) |