Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 30.53 | 31.24 | 30.27 | 31.01 | 18,614,804 | +1.37(+4.62%) |
Feb 28, 2024 | 29.36 | 29.82 | 29.19 | 29.64 | 12,775,379 | +0.01(+0.03%) |
Feb 27, 2024 | 29.95 | 30.03 | 29.52 | 29.63 | 13,466,079 | -0.15(-0.50%) |
Feb 26, 2024 | 30.39 | 30.58 | 29.51 | 29.78 | 23,762,530 | -1.26(-4.06%) |
Feb 23, 2024 | 30.83 | 31.23 | 29.94 | 31.04 | 21,885,912 | +0.39(+1.26%) |
Feb 22, 2024 | 32.74 | 32.93 | 30.47 | 30.65 | 30,817,782 | -2.52(-7.60%) |
Feb 21, 2024 | 32.95 | 33.22 | 32.43 | 33.17 | 13,482,699 | +0.24(+0.72%) |
Feb 20, 2024 | 33.37 | 33.54 | 32.77 | 32.93 | 9,561,137 | -0.24(-0.72%) |
Feb 16, 2024 | 32.67 | 33.37 | 32.58 | 33.17 | 9,543,781 | +0.35(+1.06%) |
Feb 15, 2024 | 32.33 | 33.14 | 32.30 | 32.82 | 11,256,987 | +0.95(+2.99%) |
Feb 14, 2024 | 31.70 | 31.90 | 31.37 | 31.87 | 9,982,613 | +0.08(+0.25%) |
Feb 13, 2024 | 32.50 | 32.60 | 31.49 | 31.79 | 14,277,136 | -1.51(-4.53%) |
Feb 12, 2024 | 32.53 | 33.42 | 32.35 | 33.30 | 9,931,384 | +0.76(+2.35%) |
Feb 09, 2024 | 32.98 | 32.98 | 32.29 | 32.53 | 10,761,130 | -0.55(-1.65%) |
Feb 08, 2024 | 33.18 | 33.33 | 32.97 | 33.08 | 8,208,235 | -0.31(-0.92%) |
Feb 07, 2024 | 33.49 | 33.50 | 33.04 | 33.39 | 8,309,993 | -0.01(-0.03%) |
Feb 06, 2024 | 33.22 | 33.48 | 32.82 | 33.40 | 9,576,620 | +0.30(+0.90%) |
Feb 05, 2024 | 33.42 | 33.68 | 33.09 | 33.10 | 12,163,309 | -1.04(-3.05%) |
Feb 02, 2024 | 34.50 | 34.61 | 33.54 | 34.14 | 17,251,092 | -1.19(-3.37%) |
Feb 01, 2024 | 34.41 | 35.33 | 34.40 | 35.33 | 11,957,793 | +1.09(+3.19%) |
Jan 31, 2024 | 34.61 | 35.15 | 34.23 | 34.24 | 12,656,286 | +0.00(+0.00%) |
Jan 30, 2024 | 34.48 | 34.54 | 33.93 | 34.24 | 7,692,201 | -0.14(-0.40%) |
Jan 29, 2024 | 34.27 | 34.38 | 33.81 | 34.38 | 13,191,394 | +0.44(+1.29%) |
Jan 26, 2024 | 34.23 | 34.34 | 33.89 | 33.94 | 9,574,917 | -0.28(-0.81%) |
Jan 25, 2024 | 34.72 | 34.74 | 33.99 | 34.22 | 11,030,717 | +0.05(+0.15%) |
Jan 24, 2024 | 35.73 | 36.11 | 34.14 | 34.17 | 13,625,240 | -0.91(-2.60%) |
Jan 23, 2024 | 34.97 | 35.15 | 34.74 | 35.08 | 7,578,937 | +0.36(+1.03%) |
Jan 22, 2024 | 34.04 | 34.85 | 33.93 | 34.73 | 12,042,059 | +0.42(+1.21%) |
Jan 19, 2024 | 34.30 | 34.41 | 33.94 | 34.31 | 10,808,859 | -0.04(-0.12%) |
Jan 18, 2024 | 34.54 | 34.57 | 34.12 | 34.35 | 10,845,246 | -0.11(-0.32%) |
Jan 17, 2024 | 34.96 | 34.96 | 34.43 | 34.46 | 16,229,504 | -1.27(-3.55%) |
Jan 16, 2024 | 36.91 | 36.84 | 35.70 | 35.73 | 11,349,290 | -1.62(-4.33%) |
Jan 12, 2024 | 37.86 | 38.21 | 37.33 | 37.35 | 9,168,449 | +0.12(+0.32%) |
Jan 11, 2024 | 37.68 | 37.79 | 36.91 | 37.23 | 8,444,659 | -0.43(-1.13%) |
Jan 10, 2024 | 38.25 | 38.38 | 37.64 | 37.65 | 8,745,491 | -0.72(-1.89%) |
Jan 09, 2024 | 39.24 | 39.37 | 38.27 | 38.38 | 9,703,342 | -1.54(-3.85%) |
Jan 08, 2024 | 39.33 | 40.17 | 39.04 | 39.92 | 6,754,743 | -0.11(-0.27%) |
Jan 05, 2024 | 39.83 | 40.55 | 39.45 | 40.02 | 6,887,534 | +0.22(+0.55%) |
Jan 04, 2024 | 39.60 | 39.84 | 39.03 | 39.81 | 8,532,829 | +0.12(+0.30%) |
Jan 03, 2024 | 39.62 | 39.92 | 39.13 | 39.69 | 10,454,699 | -0.90(-2.22%) |
Jan 02, 2024 | 40.94 | 41.41 | 40.42 | 40.59 | 8,305,644 | -0.48(-1.16%) |
Dec 29, 2023 | 41.09 | 41.24 | 40.91 | 41.07 | 7,041,335 | -0.31(-0.74%) |
Dec 28, 2023 | 41.77 | 42.09 | 41.35 | 41.37 | 6,308,008 | -0.67(-1.60%) |
Dec 27, 2023 | 41.71 | 42.27 | 41.61 | 42.05 | 7,636,679 | +0.47(+1.12%) |
Dec 26, 2023 | 42.00 | 42.14 | 41.47 | 41.58 | 5,011,451 | -0.15(-0.36%) |
Dec 22, 2023 | 42.02 | 42.47 | 41.68 | 41.73 | 9,208,851 | +0.63(+1.52%) |
Dec 21, 2023 | 41.43 | 41.55 | 40.85 | 41.11 | 7,395,167 | +0.31(+0.75%) |
Dec 20, 2023 | 41.48 | 41.66 | 40.77 | 40.80 | 9,268,330 | -0.65(-1.56%) |
Dec 19, 2023 | 41.10 | 42.04 | 40.88 | 41.44 | 15,767,376 | +0.67(+1.65%) |
Dec 18, 2023 | 40.72 | 40.88 | 40.16 | 40.77 | 13,272,052 | +0.22(+0.54%) |
Dec 15, 2023 | 40.55 | 40.86 | 40.20 | 40.55 | 33,408,224 | -0.28(-0.68%) |
Dec 14, 2023 | 40.65 | 41.36 | 40.51 | 40.83 | 19,009,558 | +1.14(+2.88%) |
Dec 13, 2023 | 37.16 | 39.70 | 36.97 | 39.69 | 19,218,288 | +2.21(+5.90%) |
Dec 12, 2023 | 38.63 | 38.65 | 37.24 | 37.47 | 11,841,586 | -1.09(-2.83%) |
Dec 11, 2023 | 38.40 | 38.70 | 38.02 | 38.57 | 10,602,105 | -0.21(-0.54%) |
Dec 08, 2023 | 38.71 | 39.26 | 38.42 | 38.77 | 9,106,830 | -0.64(-1.64%) |
Dec 07, 2023 | 39.68 | 39.68 | 38.81 | 39.42 | 15,929,757 | +0.04(+0.10%) |
Dec 06, 2023 | 39.76 | 40.04 | 39.23 | 39.38 | 9,556,662 | -0.20(-0.50%) |
Dec 05, 2023 | 40.07 | 40.21 | 39.14 | 39.58 | 15,026,651 | -0.64(-1.60%) |
Dec 04, 2023 | 40.30 | 40.67 | 39.91 | 40.22 | 14,516,252 | -0.65(-1.60%) |