Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 36.03 | 36.39 | 33.89 | 34.15 | 1,745,301 | -1.14(-3.23%) |
Feb 28, 2024 | 35.13 | 36.08 | 35.11 | 35.29 | 928,536 | -0.44(-1.23%) |
Feb 27, 2024 | 35.49 | 37.00 | 35.11 | 35.73 | 1,308,702 | +0.86(+2.47%) |
Feb 26, 2024 | 33.79 | 35.03 | 33.66 | 34.87 | 1,147,381 | +0.87(+2.56%) |
Feb 23, 2024 | 34.35 | 34.69 | 33.43 | 34.00 | 1,149,644 | +0.40(+1.19%) |
Feb 22, 2024 | 33.98 | 34.95 | 33.14 | 33.60 | 1,839,051 | -0.56(-1.64%) |
Feb 21, 2024 | 35.19 | 35.62 | 33.56 | 34.16 | 1,564,228 | -1.79(-4.98%) |
Feb 20, 2024 | 37.00 | 37.81 | 35.14 | 35.95 | 1,666,657 | -1.26(-3.39%) |
Feb 16, 2024 | 38.57 | 38.81 | 37.00 | 37.21 | 1,409,141 | -2.02(-5.15%) |
Feb 15, 2024 | 37.75 | 41.04 | 37.50 | 39.23 | 4,132,012 | +4.86(+14.14%) |
Feb 14, 2024 | 34.39 | 35.01 | 33.94 | 34.37 | 1,172,221 | +0.80(+2.38%) |
Feb 13, 2024 | 33.70 | 35.08 | 33.14 | 33.57 | 1,560,000 | -2.08(-5.83%) |
Feb 12, 2024 | 34.38 | 35.88 | 34.23 | 35.65 | 1,411,473 | +1.18(+3.42%) |
Feb 09, 2024 | 33.18 | 34.81 | 33.18 | 34.47 | 1,443,777 | +1.51(+4.58%) |
Feb 08, 2024 | 34.03 | 34.18 | 32.85 | 32.96 | 1,066,858 | -0.81(-2.40%) |
Feb 07, 2024 | 34.02 | 34.38 | 32.93 | 33.77 | 1,627,974 | -0.25(-0.73%) |
Feb 06, 2024 | 33.58 | 34.26 | 33.28 | 34.02 | 2,147,738 | +0.39(+1.16%) |
Feb 05, 2024 | 33.50 | 33.98 | 33.04 | 33.63 | 1,075,219 | -0.28(-0.83%) |
Feb 02, 2024 | 32.84 | 34.65 | 32.54 | 33.91 | 1,664,166 | +0.60(+1.80%) |
Feb 01, 2024 | 34.44 | 34.61 | 33.21 | 33.31 | 1,536,106 | -0.98(-2.86%) |
Jan 31, 2024 | 35.54 | 36.26 | 34.22 | 34.29 | 2,182,698 | -1.80(-4.99%) |
Jan 30, 2024 | 37.40 | 37.80 | 35.78 | 36.09 | 1,728,445 | -1.75(-4.62%) |
Jan 29, 2024 | 36.44 | 37.87 | 35.56 | 37.84 | 1,272,748 | +1.90(+5.29%) |
Jan 26, 2024 | 36.31 | 36.55 | 35.54 | 35.94 | 646,342 | -0.13(-0.36%) |
Jan 25, 2024 | 36.93 | 37.22 | 35.64 | 36.07 | 1,598,974 | -0.17(-0.47%) |
Jan 24, 2024 | 37.84 | 37.84 | 36.12 | 36.24 | 1,124,519 | -0.89(-2.40%) |
Jan 23, 2024 | 38.51 | 38.74 | 35.87 | 37.13 | 2,014,948 | -0.91(-2.39%) |
Jan 22, 2024 | 37.23 | 38.65 | 36.82 | 38.04 | 3,481,074 | +1.40(+3.82%) |
Jan 19, 2024 | 37.56 | 37.68 | 36.02 | 36.64 | 1,402,371 | -0.92(-2.45%) |
Jan 18, 2024 | 37.57 | 40.65 | 36.32 | 37.56 | 4,275,940 | +0.65(+1.76%) |
Jan 17, 2024 | 36.57 | 37.30 | 36.26 | 36.91 | 1,193,790 | -0.67(-1.78%) |
Jan 16, 2024 | 37.97 | 38.03 | 36.84 | 37.58 | 1,343,930 | -1.12(-2.89%) |
Jan 12, 2024 | 39.94 | 40.42 | 38.05 | 38.70 | 1,426,868 | -0.52(-1.33%) |
Jan 11, 2024 | 39.34 | 39.37 | 37.33 | 39.22 | 1,874,200 | -0.68(-1.70%) |
Jan 10, 2024 | 39.73 | 40.60 | 39.46 | 39.90 | 1,766,399 | +0.17(+0.43%) |
Jan 09, 2024 | 37.82 | 40.33 | 37.82 | 39.73 | 1,607,112 | +0.99(+2.56%) |
Jan 08, 2024 | 37.41 | 39.13 | 36.50 | 38.74 | 1,711,156 | +1.05(+2.79%) |
Jan 05, 2024 | 36.33 | 37.83 | 35.97 | 37.69 | 1,556,790 | +0.77(+2.09%) |
Jan 04, 2024 | 38.02 | 38.49 | 36.56 | 36.92 | 3,141,050 | -0.93(-2.46%) |
Jan 03, 2024 | 39.50 | 39.98 | 37.78 | 37.85 | 2,738,069 | -2.60(-6.43%) |
Jan 02, 2024 | 39.77 | 40.97 | 39.42 | 40.45 | 1,755,982 | +0.08(+0.20%) |
Dec 29, 2023 | 41.75 | 41.80 | 40.31 | 40.37 | 1,355,376 | -1.44(-3.44%) |
Dec 28, 2023 | 43.77 | 44.32 | 41.12 | 41.81 | 2,264,700 | -2.08(-4.74%) |
Dec 27, 2023 | 42.31 | 43.95 | 41.31 | 43.89 | 1,825,603 | +1.90(+4.52%) |
Dec 26, 2023 | 41.82 | 42.25 | 41.29 | 41.99 | 1,469,974 | +0.93(+2.26%) |
Dec 22, 2023 | 39.55 | 41.60 | 39.04 | 41.06 | 2,138,856 | +2.27(+5.85%) |
Dec 21, 2023 | 38.49 | 39.13 | 37.60 | 38.79 | 3,396,948 | +0.59(+1.54%) |
Dec 20, 2023 | 40.02 | 40.76 | 38.12 | 38.20 | 2,587,964 | -2.02(-5.02%) |
Dec 19, 2023 | 39.00 | 40.63 | 38.43 | 40.22 | 3,021,029 | +1.78(+4.63%) |
Dec 18, 2023 | 39.27 | 40.00 | 37.98 | 38.44 | 2,038,440 | -0.93(-2.36%) |
Dec 15, 2023 | 36.12 | 39.54 | 35.94 | 39.37 | 5,958,267 | +3.46(+9.64%) |
Dec 14, 2023 | 36.09 | 36.18 | 34.17 | 35.91 | 2,191,299 | +0.71(+2.02%) |
Dec 13, 2023 | 33.40 | 35.26 | 32.89 | 35.20 | 1,618,159 | +1.72(+5.14%) |
Dec 12, 2023 | 33.01 | 33.67 | 32.19 | 33.48 | 700,498 | +0.62(+1.89%) |
Dec 11, 2023 | 32.53 | 32.93 | 31.54 | 32.86 | 994,069 | +0.34(+1.05%) |
Dec 08, 2023 | 34.00 | 34.49 | 32.16 | 32.52 | 1,364,398 | -1.09(-3.24%) |
Dec 07, 2023 | 32.56 | 33.70 | 32.50 | 33.61 | 1,377,130 | +1.20(+3.70%) |
Dec 06, 2023 | 31.90 | 33.00 | 31.32 | 32.41 | 1,918,659 | +0.81(+2.56%) |
Dec 05, 2023 | 31.70 | 32.20 | 30.84 | 31.60 | 984,331 | -0.34(-1.06%) |
Dec 04, 2023 | 30.71 | 32.42 | 30.37 | 31.94 | 1,729,618 | +1.00(+3.23%) |