Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 34.65 | 35.98 | 34.65 | 35.36 | 4,589,730 | +0.74(+2.14%) |
Feb 28, 2024 | 34.06 | 35.15 | 33.98 | 34.62 | 4,773,940 | +0.42(+1.23%) |
Feb 27, 2024 | 33.93 | 34.30 | 33.86 | 34.20 | 2,235,875 | +0.40(+1.18%) |
Feb 26, 2024 | 34.36 | 34.56 | 33.80 | 33.80 | 4,644,998 | -0.93(-2.68%) |
Feb 23, 2024 | 34.55 | 34.80 | 34.24 | 34.73 | 3,365,885 | +0.24(+0.70%) |
Feb 22, 2024 | 34.63 | 34.86 | 34.36 | 34.49 | 4,620,856 | -0.24(-0.69%) |
Feb 21, 2024 | 35.33 | 35.38 | 34.60 | 34.73 | 4,076,882 | -0.55(-1.55%) |
Feb 20, 2024 | 36.04 | 36.71 | 35.22 | 35.28 | 5,548,543 | -0.06(-0.17%) |
Feb 16, 2024 | 34.56 | 35.46 | 34.55 | 35.34 | 5,451,230 | +0.72(+2.08%) |
Feb 15, 2024 | 34.08 | 34.64 | 34.00 | 34.62 | 2,106,938 | +0.53(+1.56%) |
Feb 14, 2024 | 34.24 | 34.45 | 33.79 | 34.08 | 3,108,123 | -0.08(-0.23%) |
Feb 13, 2024 | 34.74 | 34.90 | 33.96 | 34.16 | 4,127,450 | -0.88(-2.51%) |
Feb 12, 2024 | 34.81 | 35.53 | 34.78 | 35.04 | 3,508,658 | +0.24(+0.68%) |
Feb 09, 2024 | 34.40 | 34.86 | 34.18 | 34.80 | 3,780,676 | +0.37(+1.06%) |
Feb 08, 2024 | 33.54 | 34.59 | 33.41 | 34.44 | 6,054,525 | +1.02(+3.04%) |
Feb 07, 2024 | 33.02 | 33.44 | 32.63 | 33.42 | 4,984,461 | +0.71(+2.17%) |
Feb 06, 2024 | 32.45 | 32.98 | 32.28 | 32.71 | 3,113,816 | +0.17(+0.52%) |
Feb 05, 2024 | 32.72 | 32.89 | 32.49 | 32.54 | 5,296,277 | -0.48(-1.46%) |
Feb 02, 2024 | 33.58 | 33.71 | 32.67 | 33.03 | 5,767,842 | -0.89(-2.62%) |
Feb 01, 2024 | 35.25 | 35.52 | 33.80 | 33.92 | 7,983,491 | -1.45(-4.10%) |
Jan 31, 2024 | 35.92 | 35.94 | 35.16 | 35.37 | 6,043,487 | -0.48(-1.35%) |
Jan 30, 2024 | 36.03 | 36.19 | 35.75 | 35.85 | 4,027,576 | -0.39(-1.09%) |
Jan 29, 2024 | 36.79 | 36.95 | 36.08 | 36.24 | 3,310,177 | -0.84(-2.26%) |
Jan 26, 2024 | 37.34 | 37.39 | 36.85 | 37.08 | 2,591,996 | -0.08(-0.21%) |
Jan 25, 2024 | 36.22 | 37.38 | 36.22 | 37.16 | 3,879,879 | +1.45(+4.06%) |
Jan 24, 2024 | 36.14 | 36.25 | 35.58 | 35.71 | 2,698,366 | -0.33(-0.90%) |
Jan 23, 2024 | 36.01 | 36.45 | 35.87 | 36.04 | 2,325,980 | +0.16(+0.44%) |
Jan 22, 2024 | 35.84 | 36.04 | 34.94 | 35.88 | 3,272,198 | -0.38(-1.06%) |
Jan 19, 2024 | 36.19 | 36.30 | 35.59 | 36.26 | 2,369,966 | +0.05(+0.14%) |
Jan 18, 2024 | 36.35 | 36.51 | 35.80 | 36.22 | 3,301,400 | -0.21(-0.57%) |
Jan 17, 2024 | 36.52 | 36.83 | 36.35 | 36.42 | 2,303,776 | -0.40(-1.10%) |
Jan 16, 2024 | 36.98 | 36.99 | 36.54 | 36.83 | 2,781,657 | -0.36(-0.96%) |
Jan 12, 2024 | 37.51 | 37.66 | 36.99 | 37.18 | 1,793,613 | -0.15(-0.40%) |
Jan 11, 2024 | 37.14 | 37.37 | 36.78 | 37.33 | 2,533,038 | +0.26(+0.69%) |
Jan 10, 2024 | 37.04 | 37.21 | 36.86 | 37.07 | 1,833,008 | -0.11(-0.29%) |
Jan 09, 2024 | 37.16 | 37.24 | 36.75 | 37.18 | 2,288,525 | +0.01(+0.03%) |
Jan 08, 2024 | 36.58 | 37.22 | 36.58 | 37.17 | 2,870,561 | +0.38(+1.05%) |
Jan 05, 2024 | 36.01 | 36.83 | 35.93 | 36.79 | 5,341,542 | +0.79(+2.19%) |
Jan 04, 2024 | 35.88 | 36.21 | 35.84 | 36.00 | 2,988,114 | +0.12(+0.33%) |
Jan 03, 2024 | 35.71 | 36.07 | 35.44 | 35.88 | 2,563,567 | -0.19(-0.52%) |
Jan 02, 2024 | 35.78 | 36.37 | 35.74 | 36.07 | 3,507,279 | +0.38(+1.08%) |
Dec 29, 2023 | 35.68 | 35.88 | 35.45 | 35.68 | 1,823,853 | -0.10(-0.28%) |
Dec 28, 2023 | 35.88 | 36.05 | 35.67 | 35.78 | 1,488,873 | -0.22(-0.60%) |
Dec 27, 2023 | 36.06 | 36.29 | 35.73 | 36.00 | 1,933,214 | -0.11(-0.30%) |
Dec 26, 2023 | 36.08 | 36.18 | 35.91 | 36.11 | 1,659,459 | -0.06(-0.16%) |
Dec 22, 2023 | 36.16 | 36.36 | 36.02 | 36.17 | 1,686,388 | +0.06(+0.16%) |
Dec 21, 2023 | 36.37 | 36.45 | 35.89 | 36.11 | 2,363,701 | -0.01(-0.03%) |
Dec 20, 2023 | 36.24 | 36.51 | 36.09 | 36.12 | 2,433,651 | -0.27(-0.73%) |
Dec 19, 2023 | 36.52 | 36.78 | 36.19 | 36.38 | 6,819,099 | +0.02(+0.05%) |
Dec 18, 2023 | 37.19 | 37.19 | 36.34 | 36.36 | 4,306,250 | -0.58(-1.58%) |
Dec 15, 2023 | 36.99 | 37.40 | 36.70 | 36.95 | 5,719,738 | -0.24(-0.64%) |
Dec 14, 2023 | 36.68 | 37.72 | 36.68 | 37.18 | 3,322,477 | +0.75(+2.06%) |
Dec 13, 2023 | 35.49 | 36.59 | 35.25 | 36.43 | 3,165,822 | +0.85(+2.39%) |
Dec 12, 2023 | 36.32 | 36.32 | 35.50 | 35.58 | 2,201,525 | -0.85(-2.33%) |
Dec 11, 2023 | 36.24 | 36.54 | 36.11 | 36.43 | 1,727,993 | +0.07(+0.19%) |
Dec 08, 2023 | 36.23 | 36.52 | 36.09 | 36.36 | 1,842,081 | +0.02(+0.05%) |
Dec 07, 2023 | 36.18 | 36.39 | 35.83 | 36.34 | 2,259,930 | +0.27(+0.74%) |
Dec 06, 2023 | 36.10 | 36.49 | 35.93 | 36.08 | 2,596,414 | +0.11(+0.30%) |
Dec 05, 2023 | 36.65 | 36.65 | 35.91 | 35.97 | 3,591,180 | -0.91(-2.46%) |
Dec 04, 2023 | 36.39 | 36.89 | 36.31 | 36.88 | 4,776,665 | +0.17(+0.46%) |