Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 33.59 | 34.16 | 33.59 | 33.98 | 5,669,353 | +0.73(+2.19%) |
Feb 28, 2024 | 33.42 | 33.82 | 33.23 | 33.25 | 3,476,037 | -0.39(-1.15%) |
Feb 27, 2024 | 33.00 | 33.65 | 33.00 | 33.64 | 3,717,501 | +0.69(+2.10%) |
Feb 26, 2024 | 33.09 | 33.45 | 32.71 | 32.95 | 3,234,629 | -0.25(-0.75%) |
Feb 23, 2024 | 33.14 | 33.47 | 32.90 | 33.19 | 3,255,120 | +0.12(+0.36%) |
Feb 22, 2024 | 33.21 | 33.63 | 32.87 | 33.08 | 7,062,092 | -0.09(-0.27%) |
Feb 21, 2024 | 33.36 | 33.43 | 32.86 | 33.16 | 4,340,640 | -0.31(-0.92%) |
Feb 20, 2024 | 33.31 | 33.67 | 33.12 | 33.47 | 3,373,511 | -0.13(-0.38%) |
Feb 16, 2024 | 33.17 | 33.81 | 33.04 | 33.60 | 3,884,800 | +0.03(+0.09%) |
Feb 15, 2024 | 33.28 | 33.94 | 33.20 | 33.57 | 4,521,068 | +0.39(+1.16%) |
Feb 14, 2024 | 32.92 | 33.26 | 32.72 | 33.18 | 7,454,304 | +0.68(+2.10%) |
Feb 13, 2024 | 32.99 | 33.13 | 31.98 | 32.50 | 7,434,776 | -1.28(-3.78%) |
Feb 12, 2024 | 33.37 | 34.24 | 33.35 | 33.78 | 4,626,900 | +0.46(+1.37%) |
Feb 09, 2024 | 33.11 | 33.42 | 32.70 | 33.32 | 4,131,087 | +0.26(+0.78%) |
Feb 08, 2024 | 32.90 | 33.26 | 32.59 | 33.07 | 3,337,782 | +0.03(+0.09%) |
Feb 07, 2024 | 33.29 | 33.29 | 32.22 | 33.04 | 5,656,245 | -0.11(-0.33%) |
Feb 06, 2024 | 33.05 | 33.30 | 32.87 | 33.14 | 5,736,073 | +0.16(+0.48%) |
Feb 05, 2024 | 33.05 | 33.23 | 32.68 | 32.99 | 4,973,486 | -0.53(-1.60%) |
Feb 02, 2024 | 33.03 | 33.74 | 32.73 | 33.52 | 6,483,381 | +0.07(+0.21%) |
Feb 01, 2024 | 33.97 | 34.11 | 32.46 | 33.45 | 6,498,229 | -0.46(-1.34%) |
Jan 31, 2024 | 34.04 | 34.84 | 33.82 | 33.91 | 7,572,700 | -1.12(-3.19%) |
Jan 30, 2024 | 35.37 | 35.38 | 35.01 | 35.03 | 5,008,723 | -0.16(-0.45%) |
Jan 29, 2024 | 34.38 | 35.22 | 34.35 | 35.18 | 4,730,400 | +0.66(+1.92%) |
Jan 26, 2024 | 34.68 | 34.90 | 34.47 | 34.52 | 4,467,556 | -0.04(-0.11%) |
Jan 25, 2024 | 34.72 | 34.83 | 33.98 | 34.56 | 4,817,622 | +0.20(+0.58%) |
Jan 24, 2024 | 34.28 | 34.61 | 33.89 | 34.36 | 5,233,508 | +0.59(+1.76%) |
Jan 23, 2024 | 34.40 | 34.50 | 33.76 | 33.77 | 6,057,685 | -0.46(-1.33%) |
Jan 22, 2024 | 33.87 | 34.48 | 33.84 | 34.22 | 7,734,720 | +0.35(+1.02%) |
Jan 19, 2024 | 33.90 | 33.98 | 32.94 | 33.88 | 8,856,098 | +0.96(+2.92%) |
Jan 18, 2024 | 33.59 | 33.59 | 32.52 | 32.92 | 9,799,410 | -0.54(-1.63%) |
Jan 17, 2024 | 32.93 | 33.78 | 32.72 | 33.46 | 7,333,843 | +0.18(+0.54%) |
Jan 16, 2024 | 33.50 | 33.62 | 33.12 | 33.28 | 7,498,958 | -0.74(-2.18%) |
Jan 12, 2024 | 34.41 | 34.76 | 33.75 | 34.03 | 5,608,439 | -0.49(-1.41%) |
Jan 11, 2024 | 35.12 | 35.23 | 33.98 | 34.51 | 6,216,320 | -0.51(-1.44%) |
Jan 10, 2024 | 34.92 | 35.06 | 34.58 | 35.02 | 3,784,048 | +0.05(+0.14%) |
Jan 09, 2024 | 34.70 | 35.12 | 34.61 | 34.97 | 4,289,862 | -0.33(-0.93%) |
Jan 08, 2024 | 34.87 | 35.34 | 34.56 | 35.29 | 4,739,485 | +0.24(+0.68%) |
Jan 05, 2024 | 33.97 | 35.24 | 33.87 | 35.06 | 6,821,405 | +0.97(+2.85%) |
Jan 04, 2024 | 33.66 | 34.32 | 33.57 | 34.09 | 6,217,243 | +0.44(+1.29%) |
Jan 03, 2024 | 33.98 | 34.13 | 33.48 | 33.65 | 5,275,718 | -0.79(-2.30%) |
Jan 02, 2024 | 33.97 | 34.76 | 33.79 | 34.44 | 4,326,415 | +0.29(+0.84%) |
Dec 29, 2023 | 34.41 | 34.63 | 34.08 | 34.16 | 4,103,021 | -0.31(-0.89%) |
Dec 28, 2023 | 34.33 | 34.52 | 34.26 | 34.46 | 3,967,574 | +0.08(+0.23%) |
Dec 27, 2023 | 34.17 | 34.48 | 33.94 | 34.38 | 3,204,764 | +0.11(+0.31%) |
Dec 26, 2023 | 33.89 | 34.36 | 33.66 | 34.27 | 2,736,650 | +0.48(+1.42%) |
Dec 22, 2023 | 33.94 | 34.33 | 33.66 | 33.79 | 3,519,700 | +0.07(+0.20%) |
Dec 21, 2023 | 33.61 | 34.02 | 33.43 | 33.73 | 4,886,007 | +0.38(+1.15%) |
Dec 20, 2023 | 34.64 | 34.64 | 33.32 | 33.34 | 7,194,096 | -1.09(-3.16%) |
Dec 19, 2023 | 34.55 | 34.90 | 34.27 | 34.43 | 7,731,769 | +0.07(+0.20%) |
Dec 18, 2023 | 34.57 | 34.67 | 34.03 | 34.36 | 8,005,611 | +0.02(+0.06%) |
Dec 15, 2023 | 34.38 | 34.66 | 33.77 | 34.34 | 17,446,120 | -0.11(-0.31%) |
Dec 14, 2023 | 32.59 | 34.46 | 32.54 | 34.45 | 13,354,826 | +2.74(+8.62%) |
Dec 13, 2023 | 29.95 | 31.78 | 29.87 | 31.72 | 6,615,839 | +1.78(+5.96%) |
Dec 12, 2023 | 30.27 | 30.40 | 29.90 | 29.93 | 5,749,726 | -0.35(-1.17%) |
Dec 11, 2023 | 30.49 | 30.66 | 30.23 | 30.28 | 5,615,913 | -0.35(-1.15%) |
Dec 08, 2023 | 30.38 | 30.89 | 30.12 | 30.64 | 5,505,271 | +0.43(+1.43%) |
Dec 07, 2023 | 29.80 | 30.27 | 29.61 | 30.21 | 5,048,003 | +0.54(+1.82%) |
Dec 06, 2023 | 29.89 | 30.54 | 29.60 | 29.67 | 5,116,017 | +0.15(+0.50%) |
Dec 05, 2023 | 29.93 | 29.99 | 29.43 | 29.52 | 5,396,105 | -0.54(-1.79%) |
Dec 04, 2023 | 29.71 | 30.22 | 29.51 | 30.06 | 6,122,770 | +0.08(+0.26%) |