Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 42.09 | 42.61 | 41.91 | 42.19 | 10,557,388 | +0.26(+0.62%) |
Feb 28, 2024 | 41.44 | 42.04 | 41.42 | 41.93 | 7,389,753 | +0.03(+0.07%) |
Feb 27, 2024 | 41.99 | 42.17 | 41.68 | 41.90 | 7,131,568 | +0.19(+0.45%) |
Feb 26, 2024 | 41.68 | 42.11 | 41.55 | 41.71 | 7,794,478 | +0.07(+0.17%) |
Feb 23, 2024 | 41.89 | 41.93 | 41.36 | 41.64 | 9,120,797 | -0.30(-0.71%) |
Feb 22, 2024 | 40.82 | 42.21 | 40.77 | 41.94 | 12,440,072 | +1.35(+3.34%) |
Feb 21, 2024 | 40.33 | 40.80 | 39.95 | 40.59 | 5,928,318 | +0.16(+0.39%) |
Feb 20, 2024 | 39.80 | 40.72 | 39.67 | 40.43 | 8,224,395 | +0.48(+1.20%) |
Feb 16, 2024 | 40.38 | 40.45 | 39.81 | 39.95 | 7,707,037 | -0.88(-2.15%) |
Feb 15, 2024 | 41.01 | 41.24 | 40.63 | 40.82 | 7,316,121 | +0.16(+0.39%) |
Feb 14, 2024 | 40.21 | 40.95 | 39.78 | 40.67 | 8,998,608 | +0.83(+2.07%) |
Feb 13, 2024 | 39.67 | 39.93 | 39.19 | 39.84 | 8,891,492 | -0.57(-1.40%) |
Feb 12, 2024 | 40.15 | 40.77 | 40.11 | 40.41 | 6,702,431 | +0.07(+0.17%) |
Feb 09, 2024 | 40.35 | 40.70 | 39.79 | 40.34 | 7,802,711 | +0.16(+0.40%) |
Feb 08, 2024 | 40.13 | 40.32 | 39.38 | 40.18 | 7,624,844 | +0.14(+0.35%) |
Feb 07, 2024 | 40.14 | 40.25 | 39.62 | 40.04 | 6,570,871 | +0.03(+0.07%) |
Feb 06, 2024 | 39.09 | 40.10 | 38.87 | 40.01 | 7,611,710 | +0.94(+2.40%) |
Feb 05, 2024 | 39.27 | 39.38 | 38.79 | 39.07 | 7,965,666 | -0.74(-1.85%) |
Feb 02, 2024 | 39.28 | 39.95 | 38.99 | 39.81 | 7,545,699 | +0.22(+0.55%) |
Feb 01, 2024 | 39.24 | 39.63 | 38.44 | 39.59 | 9,903,737 | +0.62(+1.58%) |
Jan 31, 2024 | 39.22 | 39.58 | 38.71 | 38.97 | 8,213,686 | -0.38(-0.96%) |
Jan 30, 2024 | 39.42 | 39.86 | 39.24 | 39.35 | 6,635,674 | -0.57(-1.42%) |
Jan 29, 2024 | 39.45 | 40.00 | 39.18 | 39.92 | 7,276,190 | +0.46(+1.16%) |
Jan 26, 2024 | 40.09 | 40.40 | 39.42 | 39.46 | 8,161,493 | -0.55(-1.37%) |
Jan 25, 2024 | 38.88 | 40.14 | 38.84 | 40.01 | 19,465,682 | +1.98(+5.21%) |
Jan 24, 2024 | 38.24 | 38.53 | 37.87 | 38.03 | 9,723,980 | +0.18(+0.47%) |
Jan 23, 2024 | 37.90 | 38.80 | 37.51 | 37.85 | 15,419,047 | +1.03(+2.79%) |
Jan 22, 2024 | 37.50 | 38.02 | 36.82 | 36.82 | 11,684,284 | -0.30(-0.80%) |
Jan 19, 2024 | 38.02 | 38.09 | 36.53 | 37.12 | 19,199,356 | -0.81(-2.13%) |
Jan 18, 2024 | 37.14 | 38.12 | 36.99 | 37.93 | 13,589,682 | +0.95(+2.56%) |
Jan 17, 2024 | 37.14 | 37.81 | 36.83 | 36.98 | 11,198,818 | -0.33(-0.88%) |
Jan 16, 2024 | 37.98 | 38.03 | 36.18 | 37.31 | 27,607,780 | -1.00(-2.60%) |
Jan 12, 2024 | 39.98 | 40.59 | 38.22 | 38.31 | 42,453,508 | -3.77(-8.97%) |
Jan 11, 2024 | 41.67 | 42.19 | 41.30 | 42.08 | 10,500,512 | +0.15(+0.36%) |
Jan 10, 2024 | 42.05 | 42.34 | 41.80 | 41.93 | 10,295,041 | -0.21(-0.50%) |
Jan 09, 2024 | 41.22 | 42.20 | 41.11 | 42.14 | 11,939,895 | +0.69(+1.66%) |
Jan 08, 2024 | 41.05 | 41.92 | 40.93 | 41.45 | 12,010,966 | +1.09(+2.69%) |
Jan 05, 2024 | 38.98 | 40.57 | 38.89 | 40.37 | 11,107,441 | +1.33(+3.42%) |
Jan 04, 2024 | 38.57 | 39.51 | 38.49 | 39.03 | 8,388,191 | +0.46(+1.19%) |
Jan 03, 2024 | 39.49 | 39.63 | 38.50 | 38.57 | 11,884,431 | -1.70(-4.23%) |
Jan 02, 2024 | 39.80 | 40.77 | 39.40 | 40.28 | 9,515,408 | +0.22(+0.55%) |
Dec 29, 2023 | 40.36 | 40.49 | 39.80 | 40.06 | 8,661,229 | -0.40(-0.98%) |
Dec 28, 2023 | 40.33 | 40.55 | 40.28 | 40.46 | 4,570,795 | +0.04(+0.10%) |
Dec 27, 2023 | 40.55 | 40.70 | 40.23 | 40.42 | 4,500,371 | -0.17(-0.42%) |
Dec 26, 2023 | 40.83 | 40.95 | 40.58 | 40.59 | 4,735,851 | -0.37(-0.90%) |
Dec 22, 2023 | 40.88 | 41.10 | 40.71 | 40.95 | 6,868,299 | +0.01(+0.02%) |
Dec 21, 2023 | 40.69 | 41.42 | 40.59 | 40.94 | 7,734,506 | +0.78(+1.93%) |
Dec 20, 2023 | 40.60 | 41.25 | 40.10 | 40.17 | 9,732,729 | -0.81(-1.97%) |
Dec 19, 2023 | 41.24 | 41.53 | 40.88 | 40.97 | 7,586,906 | -0.03(-0.07%) |
Dec 18, 2023 | 41.82 | 42.00 | 40.92 | 41.00 | 8,676,431 | -1.16(-2.74%) |
Dec 15, 2023 | 42.41 | 42.41 | 41.80 | 42.16 | 12,963,159 | -0.10(-0.24%) |
Dec 14, 2023 | 41.35 | 42.52 | 41.31 | 42.26 | 14,588,539 | +1.24(+3.03%) |
Dec 13, 2023 | 40.70 | 41.18 | 39.95 | 41.01 | 12,861,314 | -0.05(-0.12%) |
Dec 12, 2023 | 40.35 | 41.28 | 40.35 | 41.06 | 8,482,050 | +0.73(+1.80%) |
Dec 11, 2023 | 40.24 | 40.46 | 39.94 | 40.34 | 7,323,276 | +0.16(+0.40%) |
Dec 08, 2023 | 40.09 | 40.57 | 39.69 | 40.18 | 8,765,811 | +0.01(+0.02%) |
Dec 07, 2023 | 39.28 | 40.35 | 39.24 | 40.17 | 12,161,641 | +1.39(+3.60%) |
Dec 06, 2023 | 38.08 | 39.35 | 37.97 | 38.77 | 12,540,105 | +1.32(+3.54%) |
Dec 05, 2023 | 37.60 | 37.77 | 37.21 | 37.45 | 7,854,941 | -0.55(-1.44%) |
Dec 04, 2023 | 37.84 | 38.49 | 37.55 | 38.00 | 9,782,291 | +0.11(+0.29%) |