Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 41.96 | 42.87 | 41.76 | 42.53 | 1,362,612 | +1.38(+3.35%) |
Feb 28, 2024 | 41.19 | 41.65 | 40.97 | 41.15 | 1,134,341 | -0.61(-1.46%) |
Feb 27, 2024 | 41.81 | 42.45 | 41.09 | 41.76 | 1,215,926 | +0.00(+0.00%) |
Feb 26, 2024 | 41.06 | 41.98 | 40.69 | 41.76 | 1,842,745 | +1.33(+3.29%) |
Feb 23, 2024 | 41.70 | 41.86 | 40.02 | 40.43 | 2,175,916 | -1.34(-3.21%) |
Feb 22, 2024 | 39.26 | 41.80 | 38.80 | 41.77 | 4,480,186 | +4.57(+12.28%) |
Feb 21, 2024 | 36.76 | 37.37 | 36.11 | 37.20 | 1,675,644 | -0.26(-0.69%) |
Feb 20, 2024 | 39.01 | 39.30 | 37.11 | 37.46 | 2,707,114 | -2.07(-5.24%) |
Feb 16, 2024 | 40.00 | 40.22 | 38.93 | 39.53 | 1,850,680 | -0.34(-0.85%) |
Feb 15, 2024 | 39.33 | 40.00 | 38.55 | 39.87 | 2,631,545 | +0.75(+1.92%) |
Feb 14, 2024 | 38.29 | 39.30 | 37.73 | 39.12 | 1,573,627 | +1.62(+4.32%) |
Feb 13, 2024 | 36.42 | 37.67 | 36.00 | 37.50 | 2,222,743 | -0.74(-1.94%) |
Feb 12, 2024 | 38.95 | 39.11 | 38.17 | 38.24 | 2,399,615 | -0.42(-1.09%) |
Feb 09, 2024 | 38.00 | 38.71 | 37.28 | 38.66 | 2,141,903 | +1.12(+2.98%) |
Feb 08, 2024 | 36.58 | 37.89 | 36.39 | 37.54 | 1,861,970 | +1.18(+3.25%) |
Feb 07, 2024 | 36.26 | 37.10 | 36.11 | 36.36 | 1,963,754 | +0.10(+0.28%) |
Feb 06, 2024 | 37.04 | 37.51 | 35.56 | 36.26 | 2,716,754 | -0.67(-1.81%) |
Feb 05, 2024 | 36.07 | 37.27 | 36.00 | 36.93 | 2,969,642 | +0.86(+2.38%) |
Feb 02, 2024 | 36.10 | 36.43 | 35.37 | 36.07 | 3,711,597 | -0.05(-0.14%) |
Feb 01, 2024 | 34.70 | 36.34 | 34.51 | 36.12 | 4,342,782 | +1.76(+5.12%) |
Jan 31, 2024 | 32.93 | 35.23 | 32.80 | 34.36 | 4,478,526 | +1.27(+3.84%) |
Jan 30, 2024 | 34.49 | 34.72 | 32.55 | 33.09 | 4,892,545 | +0.54(+1.66%) |
Jan 29, 2024 | 32.10 | 32.61 | 31.82 | 32.55 | 2,643,091 | +0.56(+1.75%) |
Jan 26, 2024 | 31.60 | 32.43 | 31.50 | 31.99 | 2,782,477 | +0.27(+0.85%) |
Jan 25, 2024 | 30.99 | 32.30 | 30.84 | 31.72 | 2,167,521 | +1.06(+3.46%) |
Jan 24, 2024 | 31.20 | 31.51 | 30.55 | 30.66 | 1,577,914 | +0.08(+0.26%) |
Jan 23, 2024 | 31.79 | 31.92 | 30.40 | 30.58 | 2,034,769 | -1.06(-3.35%) |
Jan 22, 2024 | 31.83 | 32.54 | 31.14 | 31.64 | 2,653,170 | +0.74(+2.39%) |
Jan 19, 2024 | 28.91 | 31.25 | 28.69 | 30.90 | 3,630,197 | +2.31(+8.08%) |
Jan 18, 2024 | 28.13 | 28.72 | 27.88 | 28.59 | 1,510,478 | +1.00(+3.62%) |
Jan 17, 2024 | 28.00 | 28.16 | 26.62 | 27.59 | 2,991,863 | -0.92(-3.23%) |
Jan 16, 2024 | 28.50 | 28.77 | 28.02 | 28.51 | 1,107,788 | -0.22(-0.77%) |
Jan 12, 2024 | 28.71 | 29.21 | 28.51 | 28.73 | 807,055 | +0.02(+0.07%) |
Jan 11, 2024 | 29.52 | 29.89 | 28.15 | 28.71 | 1,511,735 | -0.81(-2.74%) |
Jan 10, 2024 | 28.95 | 29.73 | 28.86 | 29.52 | 2,018,842 | +0.77(+2.68%) |
Jan 09, 2024 | 28.50 | 28.95 | 27.94 | 28.75 | 1,501,823 | -0.08(-0.28%) |
Jan 08, 2024 | 28.01 | 28.95 | 27.84 | 28.83 | 1,411,612 | +0.92(+3.30%) |
Jan 05, 2024 | 27.92 | 28.32 | 27.85 | 27.91 | 966,897 | -0.01(-0.04%) |
Jan 04, 2024 | 28.01 | 28.41 | 27.86 | 27.92 | 1,074,193 | -0.25(-0.89%) |
Jan 03, 2024 | 27.96 | 28.54 | 27.64 | 28.17 | 1,350,554 | -0.10(-0.35%) |
Jan 02, 2024 | 28.64 | 28.95 | 27.87 | 28.27 | 1,465,406 | -1.01(-3.45%) |
Dec 29, 2023 | 29.48 | 29.89 | 29.03 | 29.28 | 727,824 | -0.31(-1.05%) |
Dec 28, 2023 | 29.54 | 29.74 | 29.23 | 29.59 | 1,276,642 | +0.10(+0.34%) |
Dec 27, 2023 | 30.15 | 30.36 | 29.44 | 29.49 | 1,625,354 | -0.46(-1.54%) |
Dec 26, 2023 | 30.11 | 30.34 | 29.86 | 29.95 | 1,076,126 | +0.13(+0.44%) |
Dec 22, 2023 | 29.80 | 30.02 | 29.57 | 29.82 | 562,222 | +0.14(+0.47%) |
Dec 21, 2023 | 29.16 | 29.75 | 29.07 | 29.68 | 868,336 | +1.00(+3.49%) |
Dec 20, 2023 | 29.11 | 29.69 | 28.56 | 28.68 | 1,005,507 | -0.70(-2.38%) |
Dec 19, 2023 | 29.75 | 29.79 | 29.28 | 29.38 | 984,367 | -0.03(-0.10%) |
Dec 18, 2023 | 29.63 | 29.81 | 29.03 | 29.41 | 1,190,013 | -0.07(-0.24%) |
Dec 15, 2023 | 28.95 | 29.54 | 28.44 | 29.48 | 1,838,504 | +0.45(+1.55%) |
Dec 14, 2023 | 28.51 | 29.09 | 27.73 | 29.03 | 1,927,347 | +0.88(+3.13%) |
Dec 13, 2023 | 27.14 | 28.72 | 27.11 | 28.15 | 3,048,907 | +0.67(+2.44%) |
Dec 12, 2023 | 27.75 | 27.85 | 27.12 | 27.48 | 1,350,482 | -0.22(-0.79%) |
Dec 11, 2023 | 27.20 | 28.12 | 26.90 | 27.70 | 2,169,420 | +0.51(+1.88%) |
Dec 08, 2023 | 26.50 | 27.42 | 26.45 | 27.19 | 1,286,692 | +0.54(+2.03%) |
Dec 07, 2023 | 26.00 | 27.44 | 26.00 | 26.65 | 2,237,486 | +0.78(+3.02%) |
Dec 06, 2023 | 27.51 | 27.58 | 25.84 | 25.87 | 1,925,336 | -1.25(-4.61%) |
Dec 05, 2023 | 26.57 | 27.25 | 26.41 | 27.12 | 1,595,082 | +0.26(+0.97%) |
Dec 04, 2023 | 26.84 | 27.04 | 26.30 | 26.86 | 1,202,203 | -0.27(-1.00%) |