Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 34.55 | 35.35 | 34.52 | 35.07 | 12,528,483 | +0.66(+1.93%) |
Feb 28, 2024 | 34.24 | 34.48 | 34.05 | 34.40 | 8,448,631 | +0.21(+0.63%) |
Feb 27, 2024 | 34.04 | 34.22 | 33.70 | 34.19 | 8,888,453 | +0.31(+0.92%) |
Feb 26, 2024 | 34.00 | 34.34 | 33.84 | 33.88 | 5,948,837 | -0.21(-0.63%) |
Feb 23, 2024 | 33.95 | 34.22 | 33.83 | 34.09 | 5,892,875 | +0.04(+0.11%) |
Feb 22, 2024 | 33.61 | 34.44 | 33.43 | 34.05 | 9,561,073 | +0.21(+0.63%) |
Feb 21, 2024 | 33.47 | 33.85 | 33.30 | 33.84 | 8,277,918 | +0.56(+1.67%) |
Feb 20, 2024 | 33.61 | 33.64 | 33.03 | 33.28 | 7,805,042 | -0.20(-0.58%) |
Feb 16, 2024 | 33.41 | 33.67 | 33.10 | 33.48 | 7,967,123 | +0.12(+0.35%) |
Feb 15, 2024 | 32.23 | 33.45 | 32.23 | 33.36 | 10,850,623 | +1.11(+3.45%) |
Feb 14, 2024 | 33.32 | 33.32 | 31.86 | 32.25 | 15,851,528 | -0.97(-2.91%) |
Feb 13, 2024 | 33.72 | 33.85 | 32.94 | 33.21 | 9,763,365 | -0.50(-1.48%) |
Feb 12, 2024 | 33.20 | 33.75 | 33.18 | 33.71 | 6,244,658 | +0.51(+1.53%) |
Feb 09, 2024 | 33.19 | 33.43 | 33.03 | 33.20 | 6,178,929 | -0.01(-0.03%) |
Feb 08, 2024 | 33.34 | 33.45 | 33.07 | 33.21 | 7,302,580 | -0.24(-0.73%) |
Feb 07, 2024 | 33.53 | 33.62 | 33.27 | 33.46 | 7,365,755 | -0.01(-0.03%) |
Feb 06, 2024 | 33.68 | 33.74 | 33.36 | 33.47 | 5,090,576 | -0.13(-0.38%) |
Feb 05, 2024 | 33.72 | 33.86 | 33.36 | 33.59 | 5,910,309 | -0.36(-1.06%) |
Feb 02, 2024 | 33.89 | 34.10 | 33.42 | 33.95 | 5,146,857 | -0.07(-0.20%) |
Feb 01, 2024 | 33.91 | 34.35 | 33.78 | 34.02 | 4,810,071 | +0.20(+0.61%) |
Jan 31, 2024 | 34.46 | 34.53 | 33.80 | 33.82 | 6,148,015 | -0.53(-1.53%) |
Jan 30, 2024 | 33.82 | 34.35 | 33.82 | 34.34 | 4,911,887 | +0.38(+1.12%) |
Jan 29, 2024 | 33.97 | 34.04 | 33.56 | 33.96 | 6,188,181 | -0.06(-0.17%) |
Jan 26, 2024 | 33.61 | 34.06 | 33.55 | 34.02 | 6,446,390 | +0.42(+1.25%) |
Jan 25, 2024 | 33.44 | 33.60 | 33.15 | 33.60 | 6,221,735 | +0.40(+1.21%) |
Jan 24, 2024 | 33.28 | 33.44 | 33.14 | 33.20 | 5,612,455 | +0.08(+0.24%) |
Jan 23, 2024 | 33.09 | 33.28 | 32.90 | 33.12 | 4,563,473 | -0.02(-0.06%) |
Jan 22, 2024 | 33.04 | 33.24 | 32.84 | 33.14 | 6,881,862 | +0.11(+0.32%) |
Jan 19, 2024 | 33.23 | 33.23 | 32.67 | 33.04 | 7,678,891 | +0.01(+0.03%) |
Jan 18, 2024 | 33.11 | 33.26 | 32.79 | 33.03 | 7,601,677 | -0.14(-0.41%) |
Jan 17, 2024 | 33.40 | 33.77 | 33.12 | 33.16 | 7,614,938 | -0.57(-1.68%) |
Jan 16, 2024 | 33.97 | 34.09 | 33.66 | 33.73 | 8,172,922 | -0.34(-1.00%) |
Jan 12, 2024 | 34.39 | 34.60 | 33.91 | 34.07 | 6,794,398 | +0.14(+0.40%) |
Jan 11, 2024 | 34.39 | 34.44 | 33.54 | 33.93 | 7,214,286 | -0.44(-1.28%) |
Jan 10, 2024 | 34.54 | 34.64 | 34.28 | 34.37 | 6,339,442 | -0.19(-0.54%) |
Jan 09, 2024 | 34.68 | 34.80 | 34.22 | 34.56 | 10,742,994 | -0.22(-0.65%) |
Jan 08, 2024 | 34.34 | 34.81 | 33.88 | 34.78 | 6,760,405 | +0.10(+0.28%) |
Jan 05, 2024 | 35.02 | 35.06 | 34.41 | 34.69 | 6,421,894 | -0.26(-0.75%) |
Jan 04, 2024 | 35.71 | 35.80 | 34.86 | 34.95 | 5,543,696 | -0.48(-1.35%) |
Jan 03, 2024 | 34.66 | 35.65 | 34.53 | 35.43 | 8,894,762 | +0.77(+2.22%) |
Jan 02, 2024 | 34.10 | 34.66 | 34.09 | 34.66 | 6,622,197 | +0.67(+1.98%) |
Dec 29, 2023 | 34.18 | 34.18 | 33.90 | 33.98 | 3,778,536 | -0.10(-0.29%) |
Dec 28, 2023 | 34.15 | 34.35 | 33.97 | 34.08 | 4,165,405 | -0.10(-0.29%) |
Dec 27, 2023 | 34.18 | 34.42 | 34.05 | 34.18 | 4,397,102 | -0.09(-0.26%) |
Dec 26, 2023 | 34.37 | 34.52 | 34.23 | 34.27 | 3,548,155 | -0.02(-0.06%) |
Dec 22, 2023 | 34.31 | 34.52 | 34.21 | 34.29 | 5,643,220 | +0.17(+0.49%) |
Dec 21, 2023 | 33.96 | 34.14 | 33.71 | 34.12 | 6,108,554 | +0.29(+0.87%) |
Dec 20, 2023 | 34.12 | 34.44 | 33.77 | 33.83 | 5,724,443 | -0.39(-1.14%) |
Dec 19, 2023 | 33.90 | 34.30 | 33.75 | 34.22 | 5,173,461 | +0.36(+1.07%) |
Dec 18, 2023 | 34.18 | 34.47 | 33.82 | 33.86 | 6,257,004 | +0.08(+0.23%) |
Dec 15, 2023 | 33.66 | 33.82 | 33.26 | 33.78 | 19,986,782 | -0.04(-0.12%) |
Dec 14, 2023 | 34.15 | 34.30 | 33.78 | 33.82 | 10,525,290 | +0.00(+0.00%) |
Dec 13, 2023 | 33.60 | 33.83 | 33.18 | 33.82 | 7,631,600 | +0.24(+0.73%) |
Dec 12, 2023 | 33.87 | 33.93 | 33.42 | 33.57 | 9,193,390 | -0.47(-1.38%) |
Dec 11, 2023 | 34.56 | 34.60 | 33.82 | 34.04 | 8,466,283 | -0.61(-1.77%) |
Dec 08, 2023 | 34.26 | 34.78 | 34.21 | 34.66 | 5,638,748 | +0.58(+1.69%) |
Dec 07, 2023 | 34.69 | 34.79 | 33.79 | 34.08 | 9,905,572 | -0.45(-1.31%) |
Dec 06, 2023 | 34.75 | 35.10 | 34.45 | 34.53 | 7,727,415 | -0.40(-1.16%) |
Dec 05, 2023 | 35.61 | 35.65 | 34.86 | 34.94 | 6,484,291 | -0.70(-1.97%) |
Dec 04, 2023 | 35.65 | 35.95 | 35.55 | 35.64 | 5,401,008 | -0.28(-0.78%) |