Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 36.30 | 36.92 | 36.22 | 36.75 | 56,114,180 | +0.81(+2.27%) |
Feb 28, 2024 | 35.71 | 36.43 | 35.69 | 35.93 | 8,228,130 | +0.02(+0.06%) |
Feb 27, 2024 | 36.97 | 37.47 | 35.87 | 35.91 | 13,513,938 | +0.59(+1.66%) |
Feb 26, 2024 | 34.90 | 35.44 | 34.89 | 35.33 | 4,923,056 | +0.34(+0.96%) |
Feb 23, 2024 | 34.49 | 35.27 | 33.82 | 34.99 | 4,740,518 | +0.49(+1.41%) |
Feb 22, 2024 | 34.73 | 34.73 | 34.33 | 34.50 | 3,209,664 | +0.02(+0.06%) |
Feb 21, 2024 | 34.18 | 34.62 | 34.07 | 34.48 | 2,501,199 | +0.35(+1.02%) |
Feb 20, 2024 | 34.08 | 34.54 | 33.89 | 34.14 | 3,134,398 | -0.05(-0.15%) |
Feb 16, 2024 | 34.10 | 34.38 | 33.91 | 34.19 | 1,867,980 | -0.21(-0.61%) |
Feb 15, 2024 | 34.11 | 34.50 | 33.98 | 34.40 | 2,791,031 | +0.61(+1.79%) |
Feb 14, 2024 | 33.96 | 34.15 | 33.71 | 33.79 | 5,332,359 | -0.07(-0.21%) |
Feb 13, 2024 | 33.72 | 34.05 | 33.51 | 33.86 | 2,850,851 | -0.58(-1.67%) |
Feb 12, 2024 | 35.05 | 35.18 | 34.41 | 34.44 | 2,198,398 | -0.55(-1.56%) |
Feb 09, 2024 | 34.76 | 35.02 | 34.61 | 34.98 | 2,265,802 | +0.21(+0.60%) |
Feb 08, 2024 | 34.45 | 34.80 | 34.25 | 34.77 | 1,807,089 | +0.25(+0.72%) |
Feb 07, 2024 | 34.72 | 34.72 | 34.24 | 34.52 | 1,561,918 | -0.09(-0.26%) |
Feb 06, 2024 | 34.33 | 34.69 | 34.20 | 34.61 | 1,675,052 | +0.32(+0.93%) |
Feb 05, 2024 | 34.74 | 34.74 | 34.28 | 34.30 | 1,919,406 | -0.87(-2.48%) |
Feb 02, 2024 | 35.06 | 35.45 | 34.69 | 35.17 | 3,016,043 | -0.31(-0.87%) |
Feb 01, 2024 | 34.62 | 35.48 | 34.31 | 35.48 | 3,691,374 | +0.68(+1.94%) |
Jan 31, 2024 | 35.18 | 35.46 | 34.65 | 34.80 | 2,776,208 | -0.24(-0.68%) |
Jan 30, 2024 | 35.14 | 35.38 | 34.95 | 35.04 | 2,210,070 | -0.01(-0.03%) |
Jan 29, 2024 | 34.65 | 35.22 | 34.60 | 35.05 | 3,550,179 | +0.23(+0.66%) |
Jan 26, 2024 | 34.59 | 34.86 | 34.43 | 34.82 | 2,179,503 | +0.23(+0.66%) |
Jan 25, 2024 | 35.07 | 35.11 | 34.48 | 34.59 | 2,577,585 | -0.20(-0.57%) |
Jan 24, 2024 | 35.48 | 35.52 | 34.75 | 34.79 | 2,285,970 | -0.41(-1.16%) |
Jan 23, 2024 | 36.02 | 36.05 | 35.05 | 35.20 | 1,652,833 | -0.72(-2.02%) |
Jan 22, 2024 | 35.60 | 36.00 | 35.55 | 35.92 | 2,097,209 | +0.57(+1.60%) |
Jan 19, 2024 | 34.87 | 35.78 | 34.83 | 35.36 | 4,020,751 | +0.77(+2.24%) |
Jan 18, 2024 | 35.10 | 35.18 | 34.48 | 34.58 | 3,336,848 | -0.41(-1.16%) |
Jan 17, 2024 | 34.65 | 35.18 | 34.45 | 34.99 | 4,600,403 | -0.05(-0.14%) |
Jan 16, 2024 | 35.24 | 35.34 | 34.80 | 35.04 | 3,930,071 | -0.46(-1.29%) |
Jan 12, 2024 | 35.88 | 35.95 | 35.32 | 35.50 | 2,873,307 | -0.04(-0.11%) |
Jan 11, 2024 | 35.73 | 35.85 | 35.50 | 35.54 | 2,066,551 | -0.37(-1.02%) |
Jan 10, 2024 | 35.94 | 36.01 | 35.76 | 35.90 | 1,732,404 | +0.18(+0.50%) |
Jan 09, 2024 | 35.63 | 35.63 | 35.24 | 35.73 | 2,218,622 | -0.16(-0.44%) |
Jan 08, 2024 | 35.12 | 35.88 | 35.07 | 35.88 | 2,562,514 | +0.72(+2.06%) |
Jan 05, 2024 | 35.30 | 35.63 | 34.92 | 35.16 | 2,550,472 | -0.36(-1.01%) |
Jan 04, 2024 | 35.69 | 35.88 | 35.39 | 35.52 | 1,997,497 | -0.30(-0.83%) |
Jan 03, 2024 | 36.10 | 36.10 | 35.59 | 35.82 | 2,231,209 | -0.47(-1.29%) |
Jan 02, 2024 | 35.92 | 36.44 | 35.68 | 36.28 | 1,923,259 | +0.58(+1.61%) |
Dec 29, 2023 | 35.75 | 35.95 | 35.61 | 35.71 | 2,379,895 | -0.34(-0.94%) |
Dec 28, 2023 | 35.63 | 36.05 | 35.63 | 36.04 | 1,671,750 | +0.36(+1.00%) |
Dec 27, 2023 | 35.72 | 35.90 | 35.54 | 35.69 | 1,596,151 | -0.04(-0.11%) |
Dec 26, 2023 | 35.51 | 35.89 | 35.51 | 35.73 | 1,691,560 | +0.12(+0.33%) |
Dec 22, 2023 | 35.84 | 35.98 | 35.55 | 35.61 | 2,635,802 | -0.01(-0.03%) |
Dec 21, 2023 | 35.51 | 35.62 | 34.83 | 35.62 | 4,400,380 | +0.26(+0.73%) |
Dec 20, 2023 | 35.82 | 36.11 | 35.35 | 35.36 | 2,774,893 | -0.54(-1.49%) |
Dec 19, 2023 | 35.92 | 36.09 | 35.52 | 35.89 | 3,170,953 | +0.22(+0.61%) |
Dec 18, 2023 | 35.53 | 35.89 | 35.34 | 35.68 | 3,023,444 | +0.38(+1.07%) |
Dec 15, 2023 | 35.79 | 36.19 | 34.96 | 35.30 | 4,535,165 | -0.92(-2.55%) |
Dec 14, 2023 | 36.77 | 36.87 | 36.00 | 36.22 | 8,610,242 | +0.13(+0.36%) |
Dec 13, 2023 | 35.13 | 36.28 | 34.99 | 36.09 | 3,417,505 | +1.07(+3.04%) |
Dec 12, 2023 | 34.72 | 35.16 | 34.46 | 35.03 | 1,605,749 | +0.29(+0.82%) |
Dec 11, 2023 | 34.49 | 34.74 | 34.49 | 34.74 | 2,657,911 | +0.12(+0.34%) |
Dec 08, 2023 | 33.94 | 34.62 | 33.87 | 34.62 | 2,590,827 | +0.45(+1.33%) |
Dec 07, 2023 | 34.49 | 34.52 | 33.95 | 34.17 | 4,244,208 | -0.36(-1.03%) |
Dec 06, 2023 | 35.08 | 35.21 | 34.41 | 34.52 | 4,060,451 | -0.46(-1.33%) |
Dec 05, 2023 | 35.16 | 35.29 | 34.60 | 34.99 | 4,115,721 | -0.43(-1.23%) |
Dec 04, 2023 | 35.98 | 35.98 | 34.90 | 35.42 | 4,990,401 | -1.08(-2.95%) |