Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 38.74 | 38.79 | 38.65 | 38.65 | 5,022,180 | +0.17(+0.44%) |
Feb 28, 2024 | 38.48 | 38.51 | 38.41 | 38.48 | 4,488,560 | +0.08(+0.21%) |
Feb 27, 2024 | 38.52 | 38.56 | 38.38 | 38.40 | 4,310,139 | -0.04(-0.10%) |
Feb 26, 2024 | 38.37 | 38.48 | 38.31 | 38.44 | 3,249,422 | -0.08(-0.21%) |
Feb 23, 2024 | 38.31 | 38.63 | 38.29 | 38.52 | 5,511,694 | +0.22(+0.57%) |
Feb 22, 2024 | 38.30 | 38.33 | 38.21 | 38.30 | 6,745,400 | +0.00(+0.00%) |
Feb 21, 2024 | 38.39 | 38.41 | 38.22 | 38.30 | 4,595,392 | -0.01(-0.03%) |
Feb 20, 2024 | 38.39 | 38.41 | 38.28 | 38.31 | 3,655,148 | +0.24(+0.63%) |
Feb 16, 2024 | 37.80 | 38.13 | 37.76 | 38.07 | 4,780,636 | +0.14(+0.37%) |
Feb 15, 2024 | 37.90 | 38.00 | 37.81 | 37.93 | 3,727,883 | +0.27(+0.72%) |
Feb 14, 2024 | 37.63 | 37.77 | 37.53 | 37.66 | 4,570,482 | -0.03(-0.08%) |
Feb 13, 2024 | 37.86 | 37.87 | 37.65 | 37.69 | 6,272,077 | -0.54(-1.41%) |
Feb 12, 2024 | 38.11 | 38.25 | 38.06 | 38.23 | 4,698,518 | -0.09(-0.23%) |
Feb 09, 2024 | 38.30 | 38.35 | 38.22 | 38.32 | 5,216,940 | -0.13(-0.34%) |
Feb 08, 2024 | 38.37 | 38.51 | 38.36 | 38.45 | 6,002,543 | -0.04(-0.10%) |
Feb 07, 2024 | 38.50 | 38.68 | 38.46 | 38.49 | 10,268,570 | -0.03(-0.08%) |
Feb 06, 2024 | 38.38 | 38.57 | 38.35 | 38.52 | 4,402,735 | +0.22(+0.57%) |
Feb 05, 2024 | 38.18 | 38.36 | 38.13 | 38.30 | 4,479,337 | -0.21(-0.55%) |
Feb 02, 2024 | 38.41 | 38.58 | 38.37 | 38.51 | 6,094,890 | -0.38(-0.98%) |
Feb 01, 2024 | 38.74 | 39.08 | 38.60 | 38.89 | 6,322,858 | +0.40(+1.04%) |
Jan 31, 2024 | 38.67 | 38.90 | 38.42 | 38.49 | 9,419,699 | -0.02(-0.05%) |
Jan 30, 2024 | 38.74 | 38.77 | 38.39 | 38.51 | 4,125,002 | +0.05(+0.13%) |
Jan 29, 2024 | 38.46 | 38.51 | 38.23 | 38.46 | 3,502,941 | +0.28(+0.73%) |
Jan 26, 2024 | 38.25 | 38.27 | 38.14 | 38.18 | 3,288,135 | -0.05(-0.13%) |
Jan 25, 2024 | 38.27 | 38.32 | 38.08 | 38.23 | 4,627,941 | +0.15(+0.39%) |
Jan 24, 2024 | 38.46 | 38.48 | 38.05 | 38.08 | 6,266,605 | -0.31(-0.81%) |
Jan 23, 2024 | 38.29 | 38.42 | 38.25 | 38.39 | 3,952,567 | +0.15(+0.39%) |
Jan 22, 2024 | 38.24 | 38.34 | 38.16 | 38.24 | 4,288,729 | -0.15(-0.39%) |
Jan 19, 2024 | 38.45 | 38.46 | 38.28 | 38.39 | 6,115,285 | +0.12(+0.31%) |
Jan 18, 2024 | 38.06 | 38.27 | 38.04 | 38.27 | 4,754,534 | +0.32(+0.84%) |
Jan 17, 2024 | 38.25 | 38.27 | 37.88 | 37.95 | 4,911,364 | -0.44(-1.15%) |
Jan 16, 2024 | 38.63 | 38.65 | 38.30 | 38.39 | 6,529,153 | -0.36(-0.93%) |
Jan 12, 2024 | 38.94 | 39.02 | 38.63 | 38.75 | 4,331,508 | +0.38(+0.99%) |
Jan 11, 2024 | 38.40 | 38.51 | 38.10 | 38.37 | 6,379,471 | +0.07(+0.18%) |
Jan 10, 2024 | 38.41 | 38.48 | 38.23 | 38.30 | 4,575,915 | -0.08(-0.21%) |
Jan 09, 2024 | 38.53 | 38.55 | 38.34 | 38.38 | 4,676,263 | +0.01(+0.03%) |
Jan 08, 2024 | 38.22 | 38.55 | 38.21 | 38.37 | 4,859,317 | -0.29(-0.75%) |
Jan 05, 2024 | 38.74 | 39.05 | 38.62 | 38.66 | 6,061,540 | -0.01(-0.03%) |
Jan 04, 2024 | 38.62 | 38.75 | 38.54 | 38.67 | 4,091,314 | +0.03(+0.08%) |
Jan 03, 2024 | 38.54 | 38.77 | 38.42 | 38.64 | 11,292,830 | -0.30(-0.77%) |
Jan 02, 2024 | 39.09 | 39.18 | 38.90 | 38.94 | 5,499,984 | -0.09(-0.23%) |
Dec 29, 2023 | 39.00 | 39.14 | 38.96 | 39.03 | 4,877,575 | -0.07(-0.18%) |
Dec 28, 2023 | 39.27 | 39.39 | 39.10 | 39.10 | 3,613,694 | -0.24(-0.61%) |
Dec 27, 2023 | 39.15 | 39.45 | 39.12 | 39.34 | 4,051,310 | +0.20(+0.51%) |
Dec 26, 2023 | 38.99 | 39.15 | 38.88 | 39.14 | 3,388,491 | +0.28(+0.72%) |
Dec 22, 2023 | 39.12 | 39.18 | 38.81 | 38.86 | 3,939,759 | +0.18(+0.47%) |
Dec 21, 2023 | 38.65 | 38.72 | 38.54 | 38.68 | 3,798,585 | +0.27(+0.70%) |
Dec 20, 2023 | 38.53 | 38.59 | 38.41 | 38.41 | 4,191,430 | -0.21(-0.54%) |
Dec 19, 2023 | 38.44 | 38.74 | 38.42 | 38.62 | 4,220,390 | +0.26(+0.68%) |
Dec 18, 2023 | 38.30 | 38.49 | 38.24 | 38.36 | 3,413,950 | +0.18(+0.47%) |
Dec 15, 2023 | 38.50 | 38.59 | 38.15 | 38.18 | 5,048,326 | -0.37(-0.96%) |
Dec 14, 2023 | 38.57 | 38.76 | 38.41 | 38.55 | 5,080,797 | +0.23(+0.60%) |
Dec 13, 2023 | 37.53 | 38.32 | 37.45 | 38.32 | 8,083,152 | +0.85(+2.27%) |
Dec 12, 2023 | 37.54 | 37.56 | 37.42 | 37.47 | 3,455,989 | -0.03(-0.08%) |
Dec 11, 2023 | 37.67 | 37.68 | 37.40 | 37.50 | 4,517,993 | -0.40(-1.06%) |
Dec 08, 2023 | 37.97 | 38.13 | 37.76 | 37.90 | 6,003,945 | -0.52(-1.35%) |
Dec 07, 2023 | 38.49 | 38.50 | 38.24 | 38.42 | 4,669,068 | +0.06(+0.16%) |
Dec 06, 2023 | 38.46 | 38.48 | 38.29 | 38.36 | 13,752,297 | +0.14(+0.37%) |
Dec 05, 2023 | 38.31 | 38.36 | 38.04 | 38.22 | 7,418,862 | -0.15(-0.39%) |
Dec 04, 2023 | 38.72 | 38.87 | 38.23 | 38.37 | 10,867,280 | -0.84(-2.14%) |