Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 38.79 | 39.05 | 38.69 | 38.85 | 12,947,781 | +0.31(+0.80%) |
Feb 28, 2024 | 37.87 | 38.70 | 37.81 | 38.54 | 7,548,591 | +0.49(+1.28%) |
Feb 27, 2024 | 38.25 | 38.40 | 37.93 | 38.05 | 9,530,473 | +0.03(+0.08%) |
Feb 26, 2024 | 38.38 | 38.56 | 37.96 | 38.02 | 6,471,514 | -0.44(-1.14%) |
Feb 23, 2024 | 38.48 | 38.66 | 38.34 | 38.46 | 5,299,360 | +0.05(+0.13%) |
Feb 22, 2024 | 38.43 | 38.62 | 38.30 | 38.41 | 6,185,890 | +0.10(+0.26%) |
Feb 21, 2024 | 38.19 | 38.36 | 38.02 | 38.31 | 5,691,569 | +0.28(+0.73%) |
Feb 20, 2024 | 37.95 | 38.23 | 37.72 | 38.03 | 6,976,344 | -0.06(-0.16%) |
Feb 16, 2024 | 37.97 | 38.30 | 37.81 | 38.09 | 7,735,298 | -0.40(-1.03%) |
Feb 15, 2024 | 37.91 | 38.53 | 37.91 | 38.49 | 8,696,174 | +0.90(+2.40%) |
Feb 14, 2024 | 37.47 | 37.80 | 37.27 | 37.58 | 14,282,815 | +0.25(+0.67%) |
Feb 13, 2024 | 37.27 | 37.35 | 36.82 | 37.34 | 21,564,614 | -0.70(-1.83%) |
Feb 12, 2024 | 38.24 | 38.40 | 37.95 | 38.03 | 5,412,953 | -0.12(-0.31%) |
Feb 09, 2024 | 38.04 | 38.18 | 37.69 | 38.15 | 5,553,838 | +0.10(+0.26%) |
Feb 08, 2024 | 37.71 | 38.14 | 37.69 | 38.05 | 4,548,387 | +0.21(+0.55%) |
Feb 07, 2024 | 38.00 | 38.05 | 37.61 | 37.84 | 6,724,436 | -0.02(-0.05%) |
Feb 06, 2024 | 37.38 | 37.92 | 37.23 | 37.86 | 7,920,320 | +0.57(+1.52%) |
Feb 05, 2024 | 37.57 | 37.61 | 37.18 | 37.30 | 8,725,449 | -0.75(-1.98%) |
Feb 02, 2024 | 38.10 | 38.30 | 37.40 | 38.05 | 12,931,372 | -0.49(-1.26%) |
Feb 01, 2024 | 37.79 | 38.55 | 37.64 | 38.54 | 10,960,036 | +0.67(+1.76%) |
Jan 31, 2024 | 38.37 | 38.62 | 37.78 | 37.87 | 11,658,955 | -0.28(-0.73%) |
Jan 30, 2024 | 38.29 | 38.48 | 38.07 | 38.15 | 6,978,365 | -0.36(-0.93%) |
Jan 29, 2024 | 38.22 | 38.55 | 38.13 | 38.51 | 5,762,833 | +0.28(+0.73%) |
Jan 26, 2024 | 38.45 | 38.54 | 38.15 | 38.23 | 4,427,924 | -0.17(-0.44%) |
Jan 25, 2024 | 38.42 | 38.56 | 38.21 | 38.40 | 6,646,595 | +0.52(+1.36%) |
Jan 24, 2024 | 38.80 | 38.82 | 37.85 | 37.88 | 7,398,846 | -0.53(-1.37%) |
Jan 23, 2024 | 38.78 | 38.89 | 38.27 | 38.41 | 4,580,853 | -0.21(-0.54%) |
Jan 22, 2024 | 38.57 | 39.03 | 38.47 | 38.62 | 5,890,340 | +0.18(+0.47%) |
Jan 19, 2024 | 38.20 | 38.59 | 37.87 | 38.44 | 8,021,978 | +0.37(+0.97%) |
Jan 18, 2024 | 38.34 | 38.49 | 37.83 | 38.07 | 6,183,897 | -0.25(-0.65%) |
Jan 17, 2024 | 38.56 | 39.01 | 37.92 | 38.32 | 9,818,334 | -0.72(-1.83%) |
Jan 16, 2024 | 39.08 | 39.28 | 38.91 | 39.03 | 11,170,810 | -0.24(-0.61%) |
Jan 12, 2024 | 39.38 | 39.47 | 39.05 | 39.27 | 4,456,492 | +0.30(+0.76%) |
Jan 11, 2024 | 39.14 | 39.25 | 38.81 | 38.98 | 5,186,959 | -0.37(-0.93%) |
Jan 10, 2024 | 39.34 | 39.53 | 39.20 | 39.34 | 4,529,184 | +0.06(+0.15%) |
Jan 09, 2024 | 39.25 | 39.47 | 39.02 | 39.28 | 4,162,648 | -0.28(-0.70%) |
Jan 08, 2024 | 38.99 | 39.60 | 38.93 | 39.56 | 4,845,374 | +0.54(+1.37%) |
Jan 05, 2024 | 38.89 | 39.36 | 38.66 | 39.02 | 5,809,543 | -0.08(-0.20%) |
Jan 04, 2024 | 39.12 | 39.39 | 38.97 | 39.10 | 7,229,159 | -0.10(-0.25%) |
Jan 03, 2024 | 39.86 | 39.86 | 39.13 | 39.20 | 7,475,114 | -0.95(-2.37%) |
Jan 02, 2024 | 39.70 | 40.18 | 39.51 | 40.16 | 6,635,990 | +0.37(+0.92%) |
Dec 29, 2023 | 39.96 | 40.14 | 39.75 | 39.79 | 5,816,576 | -0.44(-1.09%) |
Dec 28, 2023 | 39.98 | 40.23 | 39.89 | 40.23 | 3,790,225 | +0.25(+0.62%) |
Dec 27, 2023 | 39.83 | 39.99 | 39.65 | 39.98 | 4,032,987 | +0.23(+0.57%) |
Dec 26, 2023 | 39.51 | 39.86 | 39.43 | 39.75 | 2,553,983 | +0.29(+0.73%) |
Dec 22, 2023 | 39.42 | 39.74 | 39.27 | 39.46 | 4,962,655 | +0.16(+0.40%) |
Dec 21, 2023 | 39.28 | 39.41 | 38.91 | 39.30 | 6,728,333 | +0.33(+0.84%) |
Dec 20, 2023 | 39.47 | 39.74 | 38.95 | 38.98 | 6,557,233 | -0.50(-1.26%) |
Dec 19, 2023 | 39.34 | 39.58 | 39.33 | 39.47 | 4,713,194 | +0.27(+0.68%) |
Dec 18, 2023 | 39.46 | 39.53 | 39.14 | 39.20 | 6,683,832 | -0.11(-0.28%) |
Dec 15, 2023 | 39.60 | 39.71 | 38.97 | 39.31 | 8,151,314 | -0.48(-1.21%) |
Dec 14, 2023 | 39.49 | 40.05 | 39.41 | 39.79 | 8,797,171 | +1.07(+2.77%) |
Dec 13, 2023 | 37.41 | 38.84 | 37.28 | 38.72 | 7,230,988 | +1.36(+3.63%) |
Dec 12, 2023 | 37.39 | 37.47 | 37.15 | 37.37 | 5,677,554 | -0.01(-0.03%) |
Dec 11, 2023 | 37.16 | 37.44 | 37.07 | 37.38 | 4,956,226 | +0.13(+0.34%) |
Dec 08, 2023 | 37.26 | 37.38 | 36.86 | 37.25 | 4,959,111 | -0.08(-0.21%) |
Dec 07, 2023 | 37.32 | 37.49 | 37.15 | 37.33 | 5,762,205 | +0.05(+0.13%) |
Dec 06, 2023 | 37.63 | 37.79 | 37.26 | 37.28 | 4,916,724 | -0.13(-0.34%) |
Dec 05, 2023 | 37.42 | 37.44 | 37.18 | 37.41 | 7,894,188 | -0.16(-0.42%) |
Dec 04, 2023 | 37.15 | 37.58 | 37.11 | 37.56 | 10,540,561 | +0.21(+0.55%) |