Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 40.16 | 40.66 | 38.64 | 39.27 | 25,762,322 | +0.65(+1.68%) |
Feb 28, 2024 | 38.62 | 39.44 | 38.30 | 38.62 | 17,523,458 | -0.87(-2.20%) |
Feb 27, 2024 | 39.01 | 39.66 | 38.71 | 39.49 | 17,794,048 | +1.51(+3.97%) |
Feb 26, 2024 | 37.12 | 38.21 | 36.82 | 37.98 | 16,732,451 | +0.70(+1.88%) |
Feb 23, 2024 | 37.08 | 37.93 | 36.52 | 37.28 | 20,907,528 | +0.22(+0.59%) |
Feb 22, 2024 | 36.59 | 37.38 | 36.18 | 37.06 | 22,400,274 | +0.82(+2.26%) |
Feb 21, 2024 | 36.06 | 36.45 | 35.40 | 36.24 | 17,494,412 | -0.52(-1.41%) |
Feb 20, 2024 | 36.96 | 37.24 | 36.26 | 36.76 | 18,694,656 | -1.60(-4.17%) |
Feb 16, 2024 | 38.62 | 39.56 | 38.03 | 38.36 | 25,995,548 | -1.61(-4.03%) |
Feb 15, 2024 | 38.08 | 40.19 | 37.97 | 39.97 | 27,533,142 | +2.83(+7.61%) |
Feb 14, 2024 | 36.31 | 37.47 | 35.57 | 37.14 | 26,808,458 | +2.43(+6.99%) |
Feb 13, 2024 | 35.65 | 36.36 | 33.79 | 34.72 | 43,499,432 | -4.84(-12.23%) |
Feb 12, 2024 | 37.84 | 39.90 | 37.81 | 39.55 | 26,623,226 | +2.00(+5.32%) |
Feb 09, 2024 | 36.21 | 37.65 | 35.96 | 37.55 | 24,675,018 | +1.72(+4.80%) |
Feb 08, 2024 | 34.34 | 35.93 | 34.00 | 35.83 | 17,590,490 | +1.55(+4.52%) |
Feb 07, 2024 | 34.74 | 34.78 | 33.66 | 34.29 | 20,264,712 | -0.22(-0.64%) |
Feb 06, 2024 | 33.51 | 34.60 | 33.16 | 34.51 | 17,213,028 | +0.89(+2.65%) |
Feb 05, 2024 | 33.97 | 34.27 | 32.64 | 33.62 | 26,727,252 | -1.39(-3.97%) |
Feb 02, 2024 | 34.35 | 35.57 | 33.89 | 35.01 | 29,072,602 | -0.63(-1.77%) |
Feb 01, 2024 | 35.00 | 35.72 | 33.50 | 35.63 | 34,021,456 | +1.46(+4.27%) |
Jan 31, 2024 | 36.65 | 37.62 | 34.15 | 34.18 | 39,069,332 | -2.79(-7.54%) |
Jan 30, 2024 | 37.34 | 37.64 | 36.60 | 36.96 | 20,749,692 | -0.96(-2.53%) |
Jan 29, 2024 | 36.14 | 37.92 | 35.55 | 37.92 | 20,965,084 | +1.87(+5.18%) |
Jan 26, 2024 | 36.57 | 37.08 | 35.73 | 36.05 | 23,793,922 | +0.03(+0.08%) |
Jan 25, 2024 | 36.67 | 36.97 | 35.24 | 36.02 | 26,336,398 | +0.82(+2.33%) |
Jan 24, 2024 | 37.42 | 37.48 | 35.09 | 35.21 | 31,622,230 | -0.87(-2.41%) |
Jan 23, 2024 | 37.36 | 37.58 | 35.57 | 36.07 | 28,738,568 | -0.43(-1.18%) |
Jan 22, 2024 | 35.19 | 36.60 | 35.15 | 36.50 | 28,012,022 | +2.21(+6.44%) |
Jan 19, 2024 | 33.66 | 34.50 | 32.60 | 34.30 | 29,830,362 | +0.93(+2.79%) |
Jan 18, 2024 | 33.39 | 33.64 | 32.11 | 33.37 | 25,160,980 | +0.59(+1.80%) |
Jan 17, 2024 | 32.10 | 33.02 | 31.77 | 32.78 | 19,935,688 | -0.76(-2.26%) |
Jan 16, 2024 | 33.99 | 34.31 | 33.13 | 33.54 | 19,730,400 | -1.29(-3.70%) |
Jan 12, 2024 | 36.27 | 36.87 | 34.51 | 34.83 | 24,906,396 | -0.23(-0.66%) |
Jan 11, 2024 | 35.56 | 35.70 | 33.80 | 35.06 | 30,776,600 | -0.83(-2.31%) |
Jan 10, 2024 | 35.72 | 36.08 | 34.81 | 35.88 | 22,433,990 | +0.05(+0.14%) |
Jan 09, 2024 | 35.51 | 36.30 | 34.94 | 35.83 | 24,687,006 | -1.13(-3.05%) |
Jan 08, 2024 | 34.98 | 36.99 | 34.45 | 36.96 | 23,324,216 | +1.98(+5.66%) |
Jan 05, 2024 | 34.69 | 36.17 | 34.46 | 34.99 | 29,165,402 | -0.38(-1.07%) |
Jan 04, 2024 | 35.48 | 36.17 | 35.26 | 35.37 | 23,756,620 | -0.15(-0.42%) |
Jan 03, 2024 | 37.40 | 37.57 | 35.34 | 35.52 | 35,793,424 | -3.20(-8.26%) |
Jan 02, 2024 | 38.59 | 39.88 | 38.02 | 38.71 | 26,392,270 | -0.71(-1.80%) |
Dec 29, 2023 | 41.06 | 41.39 | 39.39 | 39.42 | 24,942,912 | -1.94(-4.69%) |
Dec 28, 2023 | 41.34 | 42.13 | 40.99 | 41.36 | 18,720,224 | -0.52(-1.24%) |
Dec 27, 2023 | 41.73 | 42.35 | 41.10 | 41.88 | 27,380,532 | +0.42(+1.01%) |
Dec 26, 2023 | 40.39 | 41.79 | 40.09 | 41.46 | 18,001,580 | +1.48(+3.70%) |
Dec 22, 2023 | 39.60 | 40.74 | 39.23 | 39.98 | 25,896,988 | +0.96(+2.46%) |
Dec 21, 2023 | 38.31 | 39.03 | 37.73 | 39.02 | 24,951,504 | +1.97(+5.31%) |
Dec 20, 2023 | 39.16 | 40.51 | 37.01 | 37.06 | 35,128,992 | -2.34(-5.95%) |
Dec 19, 2023 | 37.97 | 39.59 | 37.72 | 39.40 | 21,250,226 | +2.18(+5.84%) |
Dec 18, 2023 | 37.69 | 38.17 | 36.99 | 37.22 | 18,961,752 | +0.03(+0.08%) |
Dec 15, 2023 | 38.29 | 38.63 | 36.58 | 37.19 | 32,746,460 | -0.97(-2.55%) |
Dec 14, 2023 | 37.17 | 38.89 | 36.95 | 38.17 | 40,505,124 | +2.73(+7.71%) |
Dec 13, 2023 | 32.06 | 35.44 | 31.32 | 35.44 | 36,889,436 | +3.41(+10.64%) |
Dec 12, 2023 | 32.02 | 32.35 | 31.18 | 32.03 | 16,673,217 | -0.07(-0.22%) |
Dec 11, 2023 | 31.87 | 32.33 | 31.46 | 32.10 | 16,144,186 | +0.17(+0.53%) |
Dec 08, 2023 | 31.13 | 32.41 | 30.96 | 31.93 | 23,658,614 | +0.64(+2.03%) |
Dec 07, 2023 | 30.71 | 31.31 | 30.25 | 31.29 | 16,695,747 | +0.77(+2.51%) |
Dec 06, 2023 | 31.42 | 32.53 | 30.47 | 30.53 | 24,739,968 | -0.24(-0.77%) |
Dec 05, 2023 | 31.61 | 31.61 | 30.56 | 30.77 | 22,349,610 | -1.31(-4.09%) |
Dec 04, 2023 | 30.74 | 32.13 | 30.63 | 32.08 | 25,255,774 | +0.95(+3.06%) |