Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 36.97 | 37.14 | 36.79 | 37.03 | 5,640,670 | +0.20(+0.54%) |
Feb 28, 2024 | 36.93 | 36.98 | 36.78 | 36.83 | 2,772,188 | -0.11(-0.30%) |
Feb 27, 2024 | 36.93 | 37.04 | 36.91 | 36.94 | 1,839,055 | +0.08(+0.22%) |
Feb 26, 2024 | 36.98 | 37.08 | 36.84 | 36.86 | 2,196,673 | -0.10(-0.27%) |
Feb 23, 2024 | 36.99 | 37.19 | 36.95 | 36.96 | 2,145,745 | +0.02(+0.05%) |
Feb 22, 2024 | 36.86 | 37.02 | 36.84 | 36.94 | 3,501,069 | +0.17(+0.46%) |
Feb 21, 2024 | 36.36 | 36.84 | 36.35 | 36.77 | 5,339,692 | +0.09(+0.24%) |
Feb 20, 2024 | 36.62 | 36.83 | 36.61 | 36.68 | 4,124,260 | -0.02(-0.05%) |
Feb 16, 2024 | 36.81 | 36.93 | 36.68 | 36.70 | 2,061,538 | -0.09(-0.24%) |
Feb 15, 2024 | 36.86 | 36.95 | 36.77 | 36.79 | 2,689,032 | -0.02(-0.05%) |
Feb 14, 2024 | 36.78 | 36.96 | 36.78 | 36.81 | 2,905,844 | -0.03(-0.08%) |
Feb 13, 2024 | 36.64 | 36.88 | 36.59 | 36.84 | 3,820,347 | +0.06(+0.16%) |
Feb 12, 2024 | 36.81 | 36.83 | 36.75 | 36.78 | 2,265,380 | -0.03(-0.08%) |
Feb 09, 2024 | 36.73 | 36.84 | 36.71 | 36.81 | 2,741,174 | +0.08(+0.22%) |
Feb 08, 2024 | 36.78 | 36.85 | 36.68 | 36.73 | 2,057,488 | -0.08(-0.22%) |
Feb 07, 2024 | 36.88 | 36.99 | 36.80 | 36.81 | 2,928,603 | +0.04(+0.11%) |
Feb 06, 2024 | 36.73 | 36.85 | 36.73 | 36.77 | 4,321,028 | +0.05(+0.14%) |
Feb 05, 2024 | 36.68 | 36.76 | 36.60 | 36.72 | 3,558,767 | +0.00(+0.00%) |
Feb 02, 2024 | 36.73 | 36.79 | 36.62 | 36.72 | 3,655,836 | +0.05(+0.14%) |
Feb 01, 2024 | 36.78 | 36.89 | 36.62 | 36.67 | 5,058,862 | -0.07(-0.19%) |
Jan 31, 2024 | 36.98 | 37.00 | 36.68 | 36.74 | 5,595,801 | -0.22(-0.59%) |
Jan 30, 2024 | 37.03 | 37.21 | 36.91 | 36.96 | 7,947,739 | -0.05(-0.13%) |
Jan 29, 2024 | 36.94 | 37.04 | 36.91 | 37.01 | 3,591,481 | +0.03(+0.08%) |
Jan 26, 2024 | 37.00 | 37.04 | 36.85 | 36.98 | 4,567,286 | -0.03(-0.08%) |
Jan 25, 2024 | 37.11 | 37.17 | 37.01 | 37.01 | 3,581,822 | +0.04(+0.11%) |
Jan 24, 2024 | 37.21 | 37.28 | 36.96 | 36.97 | 4,967,472 | -0.10(-0.27%) |
Jan 23, 2024 | 37.19 | 37.23 | 37.03 | 37.07 | 5,164,444 | -0.18(-0.48%) |
Jan 22, 2024 | 37.21 | 37.29 | 37.16 | 37.25 | 4,935,147 | +0.06(+0.16%) |
Jan 19, 2024 | 37.07 | 37.28 | 37.06 | 37.19 | 4,903,755 | +0.09(+0.24%) |
Jan 18, 2024 | 37.08 | 37.20 | 37.00 | 37.10 | 5,007,566 | +0.10(+0.27%) |
Jan 17, 2024 | 37.00 | 37.28 | 36.99 | 37.00 | 4,923,530 | -0.13(-0.35%) |
Jan 16, 2024 | 37.28 | 37.37 | 36.97 | 37.13 | 10,467,670 | -0.16(-0.43%) |
Jan 12, 2024 | 37.48 | 37.81 | 37.27 | 37.29 | 10,406,955 | -0.24(-0.64%) |
Jan 11, 2024 | 37.38 | 37.55 | 37.27 | 37.53 | 11,025,172 | +0.16(+0.43%) |
Jan 10, 2024 | 37.13 | 37.48 | 37.13 | 37.37 | 49,584,904 | +0.78(+2.12%) |
Jan 09, 2024 | 36.14 | 38.59 | 36.03 | 36.59 | 31,306,238 | +6.55(+21.81%) |
Jan 08, 2024 | 29.71 | 30.18 | 29.69 | 30.04 | 2,609,448 | +0.31(+1.04%) |
Jan 05, 2024 | 29.59 | 29.91 | 29.54 | 29.73 | 1,988,778 | +0.14(+0.47%) |
Jan 04, 2024 | 29.87 | 29.98 | 29.58 | 29.59 | 2,360,103 | -0.25(-0.83%) |
Jan 03, 2024 | 29.06 | 30.17 | 29.05 | 29.84 | 4,782,423 | +0.68(+2.32%) |
Jan 02, 2024 | 29.19 | 29.32 | 28.96 | 29.17 | 2,681,510 | -0.14(-0.47%) |
Dec 29, 2023 | 29.27 | 29.32 | 28.97 | 29.30 | 2,733,970 | -0.03(-0.10%) |
Dec 28, 2023 | 29.23 | 29.37 | 29.19 | 29.33 | 1,655,976 | +0.07(+0.24%) |
Dec 27, 2023 | 29.35 | 29.47 | 29.19 | 29.27 | 1,746,768 | -0.15(-0.51%) |
Dec 26, 2023 | 29.31 | 29.48 | 29.26 | 29.41 | 1,105,471 | +0.14(+0.48%) |
Dec 22, 2023 | 29.30 | 29.60 | 29.25 | 29.28 | 1,863,248 | +0.24(+0.82%) |
Dec 21, 2023 | 28.93 | 29.14 | 28.77 | 29.04 | 2,198,150 | +0.15(+0.52%) |
Dec 20, 2023 | 29.25 | 29.30 | 28.87 | 28.89 | 2,571,056 | -0.36(-1.22%) |
Dec 19, 2023 | 29.08 | 29.34 | 29.08 | 29.25 | 2,191,233 | +0.12(+0.41%) |
Dec 18, 2023 | 29.06 | 29.27 | 28.90 | 29.13 | 3,753,332 | -0.01(-0.03%) |
Dec 15, 2023 | 29.41 | 29.49 | 29.05 | 29.14 | 8,304,621 | -0.28(-0.95%) |
Dec 14, 2023 | 29.39 | 29.58 | 29.15 | 29.41 | 4,405,143 | +0.24(+0.82%) |
Dec 13, 2023 | 29.18 | 29.30 | 28.64 | 29.18 | 3,954,469 | +0.00(+0.00%) |
Dec 12, 2023 | 29.16 | 29.41 | 29.04 | 29.18 | 3,065,629 | -0.03(-0.10%) |
Dec 11, 2023 | 29.04 | 29.34 | 28.91 | 29.21 | 4,715,101 | +0.39(+1.34%) |
Dec 08, 2023 | 28.84 | 28.94 | 28.52 | 28.82 | 3,035,366 | +0.13(+0.45%) |
Dec 07, 2023 | 28.71 | 28.81 | 28.44 | 28.69 | 3,525,745 | +0.05(+0.17%) |
Dec 06, 2023 | 28.65 | 29.06 | 28.60 | 28.64 | 3,435,365 | +0.06(+0.21%) |
Dec 05, 2023 | 28.71 | 28.71 | 28.39 | 28.58 | 2,534,466 | -0.14(-0.48%) |
Dec 04, 2023 | 28.16 | 28.82 | 28.08 | 28.72 | 3,544,585 | +0.32(+1.12%) |