Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 34.16 | 35.08 | 33.63 | 34.67 | 2,264,566 | +0.79(+2.32%) |
Feb 28, 2024 | 34.51 | 34.59 | 33.45 | 33.89 | 3,117,431 | -0.94(-2.71%) |
Feb 27, 2024 | 36.29 | 38.23 | 33.96 | 34.83 | 3,744,201 | -1.04(-2.91%) |
Feb 26, 2024 | 36.34 | 36.55 | 35.31 | 35.88 | 2,521,240 | -0.50(-1.37%) |
Feb 23, 2024 | 35.44 | 36.79 | 35.33 | 36.37 | 2,320,746 | +1.11(+3.16%) |
Feb 22, 2024 | 35.96 | 36.09 | 35.03 | 35.26 | 2,078,577 | -0.54(-1.50%) |
Feb 21, 2024 | 36.17 | 36.34 | 35.40 | 35.80 | 1,802,090 | -0.53(-1.45%) |
Feb 20, 2024 | 35.55 | 36.51 | 35.40 | 36.32 | 1,346,571 | +0.45(+1.25%) |
Feb 16, 2024 | 36.16 | 36.41 | 35.85 | 35.88 | 770,973 | -0.48(-1.31%) |
Feb 15, 2024 | 35.96 | 36.74 | 35.74 | 36.35 | 951,163 | +0.65(+1.81%) |
Feb 14, 2024 | 35.80 | 36.03 | 35.31 | 35.71 | 790,583 | +0.21(+0.59%) |
Feb 13, 2024 | 35.35 | 35.79 | 35.01 | 35.50 | 1,802,648 | -0.93(-2.57%) |
Feb 12, 2024 | 35.60 | 36.83 | 35.53 | 36.43 | 1,777,934 | +0.94(+2.66%) |
Feb 09, 2024 | 34.94 | 35.59 | 34.75 | 35.49 | 1,276,304 | +0.57(+1.62%) |
Feb 08, 2024 | 34.93 | 34.95 | 34.55 | 34.92 | 1,285,287 | +0.10(+0.29%) |
Feb 07, 2024 | 34.72 | 34.97 | 33.91 | 34.82 | 1,622,765 | +0.30(+0.86%) |
Feb 06, 2024 | 34.40 | 34.61 | 33.81 | 34.52 | 1,492,376 | -0.04(-0.12%) |
Feb 05, 2024 | 34.23 | 34.84 | 33.64 | 34.56 | 1,499,784 | -0.25(-0.71%) |
Feb 02, 2024 | 34.73 | 35.27 | 34.37 | 34.81 | 911,920 | -0.47(-1.32%) |
Feb 01, 2024 | 34.80 | 35.51 | 34.22 | 35.28 | 1,317,155 | +0.92(+2.69%) |
Jan 31, 2024 | 35.39 | 35.54 | 34.25 | 34.36 | 2,101,432 | -1.25(-3.52%) |
Jan 30, 2024 | 35.89 | 36.02 | 35.59 | 35.61 | 1,011,581 | -0.64(-1.76%) |
Jan 29, 2024 | 36.42 | 36.60 | 35.87 | 36.24 | 1,572,677 | -0.39(-1.06%) |
Jan 26, 2024 | 36.41 | 36.95 | 36.12 | 36.63 | 1,524,754 | +0.52(+1.43%) |
Jan 25, 2024 | 36.01 | 36.29 | 35.30 | 36.12 | 2,140,077 | +0.71(+1.99%) |
Jan 24, 2024 | 36.41 | 36.41 | 35.30 | 35.41 | 1,060,666 | -0.74(-2.04%) |
Jan 23, 2024 | 36.11 | 36.45 | 35.84 | 36.15 | 1,759,461 | +0.61(+1.71%) |
Jan 22, 2024 | 35.05 | 35.99 | 35.05 | 35.54 | 1,563,141 | +0.53(+1.51%) |
Jan 19, 2024 | 34.54 | 35.17 | 33.93 | 35.01 | 1,025,015 | +0.64(+1.85%) |
Jan 18, 2024 | 34.38 | 34.55 | 34.13 | 34.38 | 1,423,794 | +0.00(+0.00%) |
Jan 17, 2024 | 35.27 | 35.61 | 34.23 | 34.38 | 1,909,282 | -1.66(-4.61%) |
Jan 16, 2024 | 35.88 | 36.27 | 35.13 | 36.04 | 1,863,979 | -0.32(-0.88%) |
Jan 12, 2024 | 36.79 | 37.10 | 36.07 | 36.35 | 1,434,899 | -0.22(-0.60%) |
Jan 11, 2024 | 36.84 | 36.97 | 35.83 | 36.57 | 2,551,411 | +0.77(+2.14%) |
Jan 10, 2024 | 35.76 | 36.04 | 35.32 | 35.81 | 1,127,123 | -0.32(-0.88%) |
Jan 09, 2024 | 36.11 | 36.28 | 35.82 | 36.13 | 1,252,052 | -0.39(-1.06%) |
Jan 08, 2024 | 36.45 | 37.51 | 36.40 | 36.51 | 1,790,273 | -0.18(-0.49%) |
Jan 05, 2024 | 35.69 | 36.97 | 35.54 | 36.69 | 2,831,899 | +0.65(+1.79%) |
Jan 04, 2024 | 35.68 | 36.17 | 35.24 | 36.05 | 1,531,079 | +0.67(+1.88%) |
Jan 03, 2024 | 35.80 | 36.39 | 35.21 | 35.38 | 1,380,663 | -1.24(-3.39%) |
Jan 02, 2024 | 36.04 | 37.37 | 35.79 | 36.62 | 1,171,308 | +0.31(+0.85%) |
Dec 29, 2023 | 36.46 | 36.74 | 36.12 | 36.31 | 988,040 | -0.45(-1.22%) |
Dec 28, 2023 | 36.24 | 36.96 | 36.14 | 36.76 | 1,147,664 | +0.63(+1.73%) |
Dec 27, 2023 | 36.73 | 36.73 | 36.10 | 36.14 | 1,154,544 | -0.47(-1.28%) |
Dec 26, 2023 | 36.29 | 36.75 | 36.24 | 36.60 | 1,135,236 | +0.23(+0.63%) |
Dec 22, 2023 | 36.48 | 36.83 | 36.11 | 36.37 | 1,161,186 | -0.09(-0.25%) |
Dec 21, 2023 | 35.79 | 36.49 | 35.36 | 36.46 | 1,960,126 | +1.23(+3.50%) |
Dec 20, 2023 | 36.13 | 36.22 | 35.21 | 35.23 | 2,845,852 | -1.10(-3.04%) |
Dec 19, 2023 | 36.20 | 36.42 | 35.88 | 36.33 | 1,866,195 | +0.54(+1.50%) |
Dec 18, 2023 | 35.61 | 36.07 | 35.00 | 35.80 | 2,784,725 | +0.30(+0.84%) |
Dec 15, 2023 | 36.08 | 36.08 | 34.91 | 35.50 | 32,325,492 | -0.54(-1.49%) |
Dec 14, 2023 | 35.30 | 37.67 | 35.30 | 36.04 | 3,406,970 | +1.47(+4.26%) |
Dec 13, 2023 | 32.68 | 34.73 | 32.45 | 34.56 | 2,102,609 | +1.70(+5.17%) |
Dec 12, 2023 | 33.48 | 33.48 | 32.41 | 32.86 | 1,952,240 | -0.59(-1.75%) |
Dec 11, 2023 | 33.42 | 33.86 | 33.00 | 33.45 | 1,917,018 | -0.17(-0.50%) |
Dec 08, 2023 | 33.97 | 34.31 | 33.55 | 33.62 | 1,497,907 | -0.41(-1.20%) |
Dec 07, 2023 | 32.70 | 34.15 | 32.60 | 34.03 | 2,621,505 | +1.45(+4.46%) |
Dec 06, 2023 | 31.87 | 32.80 | 31.87 | 32.58 | 2,368,615 | +1.05(+3.34%) |
Dec 05, 2023 | 32.91 | 32.92 | 31.29 | 31.52 | 3,600,274 | -1.79(-5.37%) |
Dec 04, 2023 | 33.49 | 34.28 | 33.23 | 33.31 | 2,655,346 | -0.56(-1.64%) |