Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 30.35 | 31.06 | 30.09 | 30.82 | 18,726,564 | +1.36(+4.62%) |
Feb 28, 2024 | 29.18 | 29.65 | 29.02 | 29.46 | 12,852,080 | +0.01(+0.03%) |
Feb 27, 2024 | 29.77 | 29.85 | 29.34 | 29.45 | 13,546,927 | -0.15(-0.50%) |
Feb 26, 2024 | 30.21 | 30.40 | 29.33 | 29.60 | 23,905,196 | -1.25(-4.06%) |
Feb 23, 2024 | 30.64 | 31.04 | 29.76 | 30.85 | 22,017,312 | +0.38(+1.26%) |
Feb 22, 2024 | 32.55 | 32.73 | 30.29 | 30.47 | 31,002,808 | -2.51(-7.60%) |
Feb 21, 2024 | 32.75 | 33.02 | 32.24 | 32.97 | 13,563,647 | +0.24(+0.72%) |
Feb 20, 2024 | 33.17 | 33.34 | 32.58 | 32.73 | 9,618,540 | -0.24(-0.72%) |
Feb 16, 2024 | 32.48 | 33.17 | 32.39 | 32.97 | 9,601,080 | +0.35(+1.06%) |
Feb 15, 2024 | 32.14 | 32.94 | 32.10 | 32.63 | 11,324,573 | +0.95(+2.99%) |
Feb 14, 2024 | 31.51 | 31.71 | 31.18 | 31.68 | 10,042,547 | +0.08(+0.25%) |
Feb 13, 2024 | 32.31 | 32.41 | 31.30 | 31.60 | 14,362,854 | -1.50(-4.53%) |
Feb 12, 2024 | 32.34 | 33.22 | 32.16 | 33.10 | 9,991,010 | +0.76(+2.35%) |
Feb 09, 2024 | 32.78 | 32.78 | 32.09 | 32.34 | 10,825,738 | -0.54(-1.65%) |
Feb 08, 2024 | 32.98 | 33.13 | 32.77 | 32.88 | 8,257,516 | -0.31(-0.92%) |
Feb 07, 2024 | 33.29 | 33.30 | 32.85 | 33.19 | 8,359,885 | -0.01(-0.03%) |
Feb 06, 2024 | 33.02 | 33.28 | 32.63 | 33.20 | 9,634,116 | +0.30(+0.90%) |
Feb 05, 2024 | 33.22 | 33.48 | 32.89 | 32.90 | 12,236,336 | -1.04(-3.05%) |
Feb 02, 2024 | 34.29 | 34.40 | 33.34 | 33.94 | 17,354,664 | -1.18(-3.37%) |
Feb 01, 2024 | 34.20 | 35.12 | 34.19 | 35.12 | 12,029,585 | +1.08(+3.19%) |
Jan 31, 2024 | 34.40 | 34.94 | 34.03 | 34.04 | 12,732,272 | +0.00(+0.00%) |
Jan 30, 2024 | 34.27 | 34.33 | 33.72 | 34.04 | 7,738,384 | -0.14(-0.40%) |
Jan 29, 2024 | 34.07 | 34.17 | 33.61 | 34.17 | 13,270,593 | +0.43(+1.29%) |
Jan 26, 2024 | 34.03 | 34.13 | 33.69 | 33.74 | 9,632,404 | -0.28(-0.81%) |
Jan 25, 2024 | 34.51 | 34.53 | 33.78 | 34.02 | 11,096,944 | +0.05(+0.15%) |
Jan 24, 2024 | 35.51 | 35.89 | 33.94 | 33.97 | 13,707,044 | -0.91(-2.60%) |
Jan 23, 2024 | 34.77 | 34.94 | 34.53 | 34.87 | 7,624,440 | +0.36(+1.03%) |
Jan 22, 2024 | 33.84 | 34.64 | 33.73 | 34.52 | 12,114,358 | +0.41(+1.21%) |
Jan 19, 2024 | 34.09 | 34.20 | 33.74 | 34.10 | 10,873,753 | -0.04(-0.12%) |
Jan 18, 2024 | 34.33 | 34.36 | 33.91 | 34.14 | 10,910,359 | -0.11(-0.32%) |
Jan 17, 2024 | 34.76 | 34.76 | 34.22 | 34.25 | 16,326,943 | -1.26(-3.55%) |
Jan 16, 2024 | 36.69 | 36.62 | 35.49 | 35.51 | 11,417,429 | -1.61(-4.33%) |
Jan 12, 2024 | 37.64 | 37.99 | 37.10 | 37.12 | 9,223,495 | +0.12(+0.32%) |
Jan 11, 2024 | 37.46 | 37.57 | 36.69 | 37.00 | 8,495,359 | -0.42(-1.13%) |
Jan 10, 2024 | 38.02 | 38.15 | 37.42 | 37.43 | 8,797,998 | -0.72(-1.89%) |
Jan 09, 2024 | 39.01 | 39.13 | 38.04 | 38.15 | 9,761,599 | -1.53(-3.85%) |
Jan 08, 2024 | 39.09 | 39.93 | 38.80 | 39.68 | 6,795,298 | -0.11(-0.27%) |
Jan 05, 2024 | 39.59 | 40.31 | 39.21 | 39.79 | 6,928,885 | +0.22(+0.55%) |
Jan 04, 2024 | 39.36 | 39.60 | 38.80 | 39.57 | 8,584,059 | +0.12(+0.30%) |
Jan 03, 2024 | 39.38 | 39.69 | 38.90 | 39.45 | 10,517,467 | -0.90(-2.22%) |
Jan 02, 2024 | 40.69 | 41.16 | 40.18 | 40.35 | 8,355,510 | -0.47(-1.16%) |
Dec 29, 2023 | 40.84 | 41.00 | 40.66 | 40.82 | 7,083,611 | -0.31(-0.74%) |
Dec 28, 2023 | 41.52 | 41.84 | 41.11 | 41.13 | 6,345,880 | -0.67(-1.60%) |
Dec 27, 2023 | 41.46 | 42.01 | 41.36 | 41.80 | 7,682,529 | +0.46(+1.12%) |
Dec 26, 2023 | 41.75 | 41.89 | 41.23 | 41.33 | 5,041,539 | -0.15(-0.36%) |
Dec 22, 2023 | 41.77 | 42.22 | 41.43 | 41.48 | 9,264,140 | +0.62(+1.52%) |
Dec 21, 2023 | 41.19 | 41.30 | 40.61 | 40.86 | 7,439,566 | +0.31(+0.75%) |
Dec 20, 2023 | 41.24 | 41.41 | 40.53 | 40.55 | 9,323,975 | -0.64(-1.56%) |
Dec 19, 2023 | 40.85 | 41.79 | 40.63 | 41.20 | 15,862,041 | +0.67(+1.65%) |
Dec 18, 2023 | 40.48 | 40.63 | 39.92 | 40.53 | 13,351,735 | +0.22(+0.54%) |
Dec 15, 2023 | 40.31 | 40.61 | 39.96 | 40.31 | 33,608,800 | -0.28(-0.68%) |
Dec 14, 2023 | 40.41 | 41.12 | 40.27 | 40.58 | 19,123,690 | +1.13(+2.88%) |
Dec 13, 2023 | 36.94 | 39.46 | 36.75 | 39.45 | 19,333,672 | +2.20(+5.90%) |
Dec 12, 2023 | 38.39 | 38.41 | 37.01 | 37.25 | 11,912,681 | -1.08(-2.83%) |
Dec 11, 2023 | 38.17 | 38.47 | 37.79 | 38.34 | 10,665,759 | -0.21(-0.54%) |
Dec 08, 2023 | 38.48 | 39.03 | 38.19 | 38.54 | 9,161,506 | -0.64(-1.64%) |
Dec 07, 2023 | 39.44 | 39.44 | 38.58 | 39.18 | 16,025,397 | +0.04(+0.10%) |
Dec 06, 2023 | 39.52 | 39.81 | 38.99 | 39.14 | 9,614,038 | -0.20(-0.50%) |
Dec 05, 2023 | 39.83 | 39.97 | 38.91 | 39.34 | 15,116,869 | -0.64(-1.60%) |
Dec 04, 2023 | 40.06 | 40.43 | 39.67 | 39.98 | 14,603,405 | -0.65(-1.60%) |