Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 32.95 | 33.14 | 32.90 | 32.98 | 8,567,256 | +0.04(+0.12%) |
Feb 28, 2024 | 32.96 | 33.05 | 32.82 | 32.94 | 3,235,098 | -0.11(-0.32%) |
Feb 27, 2024 | 33.17 | 33.32 | 32.96 | 33.05 | 4,158,064 | +0.10(+0.29%) |
Feb 26, 2024 | 33.31 | 33.33 | 32.86 | 32.95 | 10,113,461 | -0.39(-1.18%) |
Feb 23, 2024 | 33.37 | 33.42 | 33.10 | 33.34 | 5,972,377 | -0.10(-0.29%) |
Feb 22, 2024 | 33.33 | 33.49 | 33.14 | 33.44 | 13,813,956 | +0.10(+0.29%) |
Feb 21, 2024 | 33.02 | 33.37 | 33.00 | 33.34 | 7,203,032 | +0.34(+1.05%) |
Feb 20, 2024 | 32.82 | 33.21 | 32.77 | 33.00 | 10,527,160 | +0.02(+0.06%) |
Feb 16, 2024 | 32.55 | 33.06 | 32.54 | 32.98 | 5,750,618 | +0.39(+1.21%) |
Feb 15, 2024 | 31.95 | 32.68 | 31.93 | 32.59 | 5,059,897 | +0.65(+2.04%) |
Feb 14, 2024 | 32.24 | 32.46 | 31.85 | 31.94 | 17,250,078 | +0.70(+2.25%) |
Feb 13, 2024 | 31.75 | 31.84 | 30.93 | 31.23 | 15,522,790 | -0.64(-2.01%) |
Feb 12, 2024 | 31.36 | 31.97 | 31.22 | 31.87 | 10,333,842 | +0.60(+1.93%) |
Feb 09, 2024 | 31.54 | 31.57 | 31.02 | 31.27 | 7,444,453 | -0.11(-0.35%) |
Feb 08, 2024 | 31.43 | 31.51 | 31.22 | 31.38 | 7,310,532 | -0.06(-0.20%) |
Feb 07, 2024 | 31.71 | 31.82 | 31.38 | 31.44 | 6,774,052 | -0.22(-0.69%) |
Feb 06, 2024 | 31.62 | 31.90 | 31.53 | 31.66 | 3,660,562 | +0.07(+0.23%) |
Feb 05, 2024 | 32.12 | 32.13 | 31.56 | 31.59 | 6,853,434 | -0.66(-2.04%) |
Feb 02, 2024 | 32.59 | 32.63 | 31.99 | 32.25 | 5,574,208 | -0.51(-1.56%) |
Feb 01, 2024 | 32.59 | 32.95 | 32.48 | 32.76 | 4,878,900 | +0.33(+1.01%) |
Jan 31, 2024 | 32.89 | 33.03 | 32.39 | 32.43 | 5,895,192 | -0.44(-1.33%) |
Jan 30, 2024 | 32.74 | 32.97 | 32.59 | 32.87 | 7,532,469 | +0.03(+0.08%) |
Jan 29, 2024 | 32.80 | 32.86 | 32.57 | 32.84 | 4,485,169 | +0.04(+0.11%) |
Jan 26, 2024 | 32.63 | 32.91 | 32.57 | 32.80 | 4,505,444 | +0.20(+0.62%) |
Jan 25, 2024 | 32.59 | 32.68 | 32.49 | 32.60 | 9,316,684 | +0.17(+0.53%) |
Jan 24, 2024 | 33.01 | 33.01 | 32.39 | 32.43 | 6,454,077 | -0.30(-0.92%) |
Jan 23, 2024 | 32.72 | 32.93 | 32.65 | 32.73 | 5,948,679 | +0.03(+0.08%) |
Jan 22, 2024 | 32.88 | 32.97 | 32.63 | 32.70 | 9,307,446 | -0.16(-0.50%) |
Jan 19, 2024 | 32.70 | 32.95 | 32.56 | 32.87 | 6,985,606 | +0.17(+0.53%) |
Jan 18, 2024 | 32.92 | 33.13 | 32.61 | 32.70 | 8,145,259 | -0.27(-0.83%) |
Jan 17, 2024 | 33.21 | 33.27 | 32.86 | 32.97 | 7,196,847 | -0.50(-1.50%) |
Jan 16, 2024 | 33.57 | 33.94 | 33.40 | 33.47 | 4,533,976 | -0.18(-0.54%) |
Jan 12, 2024 | 33.87 | 33.91 | 33.60 | 33.65 | 3,128,149 | +0.20(+0.60%) |
Jan 11, 2024 | 33.76 | 33.83 | 33.25 | 33.45 | 3,995,199 | -0.26(-0.76%) |
Jan 10, 2024 | 33.55 | 33.83 | 33.51 | 33.71 | 6,437,020 | +0.18(+0.54%) |
Jan 09, 2024 | 33.91 | 33.95 | 33.52 | 33.53 | 3,240,550 | -0.47(-1.37%) |
Jan 08, 2024 | 33.53 | 34.05 | 33.32 | 33.99 | 5,029,402 | +0.47(+1.39%) |
Jan 05, 2024 | 33.49 | 33.78 | 33.36 | 33.53 | 2,892,843 | +0.18(+0.55%) |
Jan 04, 2024 | 33.48 | 33.70 | 33.31 | 33.34 | 6,308,289 | +0.03(+0.08%) |
Jan 03, 2024 | 33.05 | 33.43 | 33.04 | 33.32 | 3,424,569 | +0.16(+0.47%) |
Jan 02, 2024 | 32.91 | 33.17 | 32.84 | 33.16 | 4,578,026 | +0.26(+0.78%) |
Dec 29, 2023 | 32.96 | 33.01 | 32.83 | 32.91 | 3,838,453 | -0.05(-0.17%) |
Dec 28, 2023 | 33.11 | 33.33 | 32.88 | 32.96 | 3,741,328 | -0.21(-0.63%) |
Dec 27, 2023 | 33.12 | 33.36 | 33.06 | 33.17 | 3,430,125 | -0.01(-0.03%) |
Dec 26, 2023 | 32.98 | 33.33 | 32.93 | 33.18 | 2,621,674 | +0.24(+0.72%) |
Dec 22, 2023 | 32.82 | 33.09 | 32.77 | 32.94 | 3,737,635 | +0.23(+0.70%) |
Dec 21, 2023 | 32.43 | 32.73 | 32.41 | 32.71 | 5,031,919 | +0.42(+1.30%) |
Dec 20, 2023 | 32.89 | 32.99 | 32.28 | 32.29 | 6,331,630 | -0.52(-1.59%) |
Dec 19, 2023 | 32.51 | 32.94 | 32.49 | 32.81 | 3,784,277 | +0.37(+1.15%) |
Dec 18, 2023 | 32.62 | 32.69 | 32.34 | 32.44 | 4,141,720 | +0.12(+0.37%) |
Dec 15, 2023 | 32.39 | 32.52 | 32.17 | 32.32 | 6,196,197 | -0.16(-0.51%) |
Dec 14, 2023 | 32.73 | 32.88 | 32.38 | 32.49 | 8,601,836 | +0.07(+0.23%) |
Dec 13, 2023 | 31.75 | 32.48 | 31.62 | 32.41 | 8,874,880 | +0.73(+2.31%) |
Dec 12, 2023 | 31.95 | 32.08 | 31.46 | 31.68 | 4,298,332 | -0.28(-0.89%) |
Dec 11, 2023 | 31.93 | 32.03 | 31.82 | 31.96 | 4,281,295 | +0.06(+0.20%) |
Dec 08, 2023 | 31.85 | 31.94 | 31.74 | 31.90 | 3,469,294 | +0.11(+0.34%) |
Dec 07, 2023 | 31.96 | 31.96 | 31.73 | 31.79 | 3,179,246 | -0.06(-0.20%) |
Dec 06, 2023 | 32.10 | 32.24 | 31.85 | 31.85 | 4,406,037 | -0.20(-0.63%) |
Dec 05, 2023 | 32.05 | 32.24 | 31.99 | 32.06 | 4,954,000 | -0.05(-0.17%) |
Dec 04, 2023 | 31.94 | 32.25 | 31.89 | 32.11 | 11,470,873 | -0.03(-0.09%) |