Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 42.65 | 42.69 | 41.80 | 41.90 | 4,381,394 | -0.44(-1.04%) |
Feb 28, 2024 | 42.35 | 42.44 | 42.13 | 42.34 | 4,040,223 | -0.04(-0.09%) |
Feb 27, 2024 | 42.12 | 42.44 | 42.07 | 42.38 | 3,734,122 | +0.04(+0.09%) |
Feb 26, 2024 | 42.52 | 42.59 | 42.25 | 42.34 | 3,022,718 | +0.12(+0.28%) |
Feb 23, 2024 | 42.35 | 42.45 | 42.14 | 42.22 | 3,440,907 | +0.06(+0.14%) |
Feb 22, 2024 | 41.65 | 42.24 | 41.63 | 42.16 | 6,179,360 | +0.62(+1.50%) |
Feb 21, 2024 | 41.42 | 41.58 | 41.35 | 41.54 | 3,695,959 | -0.08(-0.19%) |
Feb 20, 2024 | 41.85 | 42.20 | 41.58 | 41.61 | 4,194,756 | +0.08(+0.19%) |
Feb 16, 2024 | 41.59 | 41.82 | 41.48 | 41.54 | 3,802,508 | +0.17(+0.41%) |
Feb 15, 2024 | 41.38 | 41.61 | 41.28 | 41.37 | 4,184,999 | -0.03(-0.07%) |
Feb 14, 2024 | 41.36 | 41.53 | 41.19 | 41.40 | 7,515,116 | +0.41(+0.99%) |
Feb 13, 2024 | 41.17 | 41.19 | 40.68 | 40.99 | 7,125,600 | +0.32(+0.78%) |
Feb 12, 2024 | 41.01 | 41.01 | 40.49 | 40.67 | 6,657,649 | -0.83(-2.00%) |
Feb 09, 2024 | 41.55 | 41.65 | 41.37 | 41.51 | 3,537,580 | +0.09(+0.22%) |
Feb 08, 2024 | 41.42 | 41.48 | 41.04 | 41.42 | 4,405,832 | -0.20(-0.48%) |
Feb 07, 2024 | 41.53 | 41.80 | 41.50 | 41.61 | 6,101,667 | +0.27(+0.65%) |
Feb 06, 2024 | 41.29 | 41.37 | 40.91 | 41.35 | 3,707,414 | +0.18(+0.43%) |
Feb 05, 2024 | 41.36 | 41.49 | 41.01 | 41.17 | 8,061,965 | +0.84(+2.09%) |
Feb 02, 2024 | 40.22 | 40.46 | 40.02 | 40.33 | 3,963,626 | +0.09(+0.22%) |
Feb 01, 2024 | 39.55 | 40.29 | 39.47 | 40.24 | 5,457,626 | +1.18(+3.02%) |
Jan 31, 2024 | 40.28 | 40.91 | 39.02 | 39.06 | 7,625,504 | +0.35(+0.90%) |
Jan 30, 2024 | 38.78 | 38.83 | 38.55 | 38.71 | 2,416,068 | +0.03(+0.08%) |
Jan 29, 2024 | 38.81 | 38.83 | 38.48 | 38.68 | 2,199,803 | -0.01(-0.03%) |
Jan 26, 2024 | 38.99 | 39.08 | 38.66 | 38.69 | 3,091,321 | +0.23(+0.59%) |
Jan 25, 2024 | 38.56 | 38.57 | 38.19 | 38.47 | 3,975,078 | -0.19(-0.49%) |
Jan 24, 2024 | 39.09 | 39.35 | 38.22 | 38.65 | 5,866,066 | -0.25(-0.64%) |
Jan 23, 2024 | 38.85 | 39.00 | 38.70 | 38.90 | 2,853,926 | -0.25(-0.63%) |
Jan 22, 2024 | 39.03 | 39.26 | 38.95 | 39.15 | 3,432,820 | -0.15(-0.38%) |
Jan 19, 2024 | 39.10 | 39.33 | 38.99 | 39.30 | 3,750,499 | +0.14(+0.35%) |
Jan 18, 2024 | 39.15 | 39.25 | 38.88 | 39.16 | 3,658,001 | -0.24(-0.60%) |
Jan 17, 2024 | 39.47 | 39.50 | 39.19 | 39.40 | 4,060,177 | -0.10(-0.25%) |
Jan 16, 2024 | 39.76 | 39.79 | 39.42 | 39.49 | 2,379,505 | -0.22(-0.55%) |
Jan 12, 2024 | 39.59 | 39.95 | 39.55 | 39.71 | 3,603,248 | +0.46(+1.16%) |
Jan 11, 2024 | 39.43 | 39.48 | 39.08 | 39.26 | 2,426,539 | -0.35(-0.88%) |
Jan 10, 2024 | 39.50 | 39.66 | 39.46 | 39.60 | 2,185,412 | +0.23(+0.58%) |
Jan 09, 2024 | 39.51 | 39.71 | 39.37 | 39.38 | 2,996,482 | +0.12(+0.30%) |
Jan 08, 2024 | 38.91 | 39.26 | 38.86 | 39.26 | 2,282,075 | +0.43(+1.10%) |
Jan 05, 2024 | 38.55 | 38.93 | 38.48 | 38.83 | 2,311,657 | +0.14(+0.36%) |
Jan 04, 2024 | 38.27 | 38.80 | 38.26 | 38.69 | 3,507,939 | +0.15(+0.39%) |
Jan 03, 2024 | 37.74 | 38.56 | 37.67 | 38.54 | 4,949,495 | +1.40(+3.76%) |
Jan 02, 2024 | 36.54 | 37.21 | 36.46 | 37.15 | 3,146,450 | +0.45(+1.21%) |
Dec 29, 2023 | 36.59 | 36.82 | 36.59 | 36.70 | 1,503,530 | -0.03(-0.08%) |
Dec 28, 2023 | 36.79 | 36.98 | 36.73 | 36.73 | 1,725,664 | -0.01(-0.03%) |
Dec 27, 2023 | 36.51 | 36.78 | 36.46 | 36.74 | 1,898,704 | +0.09(+0.24%) |
Dec 26, 2023 | 36.52 | 36.70 | 36.50 | 36.65 | 1,338,729 | +0.02(+0.05%) |
Dec 22, 2023 | 36.54 | 36.80 | 36.53 | 36.63 | 1,785,579 | +0.18(+0.49%) |
Dec 21, 2023 | 36.27 | 36.46 | 36.20 | 36.45 | 2,845,935 | +0.61(+1.71%) |
Dec 20, 2023 | 36.28 | 36.33 | 35.83 | 35.84 | 4,468,442 | -0.31(-0.85%) |
Dec 19, 2023 | 35.97 | 36.22 | 35.93 | 36.15 | 1,857,483 | +0.04(+0.11%) |
Dec 18, 2023 | 36.15 | 36.19 | 35.94 | 36.11 | 2,493,631 | +0.57(+1.62%) |
Dec 15, 2023 | 35.95 | 36.06 | 35.52 | 35.53 | 5,893,201 | -1.09(-2.97%) |
Dec 14, 2023 | 36.66 | 37.03 | 36.42 | 36.62 | 4,041,038 | +0.24(+0.65%) |
Dec 13, 2023 | 36.19 | 36.43 | 36.03 | 36.39 | 2,762,426 | +0.32(+0.88%) |
Dec 12, 2023 | 36.15 | 36.20 | 35.94 | 36.07 | 4,115,061 | +0.05(+0.14%) |
Dec 11, 2023 | 35.88 | 36.07 | 35.79 | 36.02 | 2,707,261 | +0.43(+1.20%) |
Dec 08, 2023 | 35.57 | 35.74 | 35.49 | 35.59 | 1,522,301 | -0.06(-0.17%) |
Dec 07, 2023 | 35.69 | 35.73 | 35.46 | 35.65 | 2,366,521 | -0.17(-0.47%) |
Dec 06, 2023 | 35.97 | 36.07 | 35.78 | 35.82 | 2,352,846 | -0.16(-0.44%) |
Dec 05, 2023 | 35.91 | 36.05 | 35.79 | 35.98 | 2,293,576 | -0.30(-0.82%) |
Dec 04, 2023 | 36.09 | 36.39 | 36.03 | 36.28 | 3,391,637 | +0.06(+0.16%) |