Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 38.12 | 38.32 | 37.96 | 38.03 | 1,364,867 | -0.05(-0.13%) |
Feb 28, 2024 | 38.16 | 38.25 | 38.01 | 38.08 | 662,120 | -0.09(-0.23%) |
Feb 27, 2024 | 38.11 | 38.26 | 37.90 | 38.16 | 946,953 | +0.13(+0.34%) |
Feb 26, 2024 | 38.74 | 38.74 | 37.94 | 38.04 | 1,630,335 | -0.76(-1.96%) |
Feb 23, 2024 | 39.38 | 39.46 | 38.66 | 38.79 | 1,188,792 | -0.53(-1.35%) |
Feb 22, 2024 | 39.11 | 39.36 | 38.80 | 39.33 | 1,251,183 | +0.07(+0.18%) |
Feb 21, 2024 | 39.16 | 39.35 | 39.03 | 39.26 | 1,198,208 | +0.18(+0.45%) |
Feb 20, 2024 | 38.72 | 39.27 | 38.67 | 39.08 | 1,795,885 | +0.37(+0.97%) |
Feb 16, 2024 | 38.51 | 38.80 | 38.38 | 38.71 | 975,304 | +0.14(+0.36%) |
Feb 15, 2024 | 38.18 | 38.58 | 38.06 | 38.57 | 8,650,034 | +1.29(+3.46%) |
Feb 14, 2024 | 36.98 | 37.29 | 36.83 | 37.28 | 810,222 | +0.36(+0.96%) |
Feb 13, 2024 | 37.49 | 37.67 | 36.70 | 36.92 | 879,979 | -0.93(-2.46%) |
Feb 12, 2024 | 37.54 | 37.98 | 37.54 | 37.86 | 1,058,575 | +0.37(+1.00%) |
Feb 09, 2024 | 37.37 | 37.73 | 36.89 | 37.48 | 911,347 | +0.12(+0.31%) |
Feb 08, 2024 | 37.58 | 37.67 | 37.22 | 37.37 | 931,240 | -0.37(-0.99%) |
Feb 07, 2024 | 38.23 | 38.44 | 37.60 | 37.74 | 942,948 | -0.32(-0.83%) |
Feb 06, 2024 | 37.79 | 38.10 | 37.66 | 38.06 | 770,704 | +0.21(+0.56%) |
Feb 05, 2024 | 38.07 | 38.07 | 37.52 | 37.85 | 815,511 | -0.54(-1.40%) |
Feb 02, 2024 | 38.39 | 38.51 | 37.71 | 38.38 | 1,450,281 | -0.44(-1.14%) |
Feb 01, 2024 | 38.45 | 38.91 | 38.35 | 38.82 | 766,604 | +0.32(+0.82%) |
Jan 31, 2024 | 38.85 | 39.11 | 38.41 | 38.51 | 669,419 | -0.17(-0.45%) |
Jan 30, 2024 | 38.50 | 38.75 | 38.20 | 38.68 | 1,008,594 | +0.14(+0.37%) |
Jan 29, 2024 | 38.15 | 38.60 | 37.98 | 38.54 | 581,515 | +0.41(+1.08%) |
Jan 26, 2024 | 38.28 | 38.42 | 38.03 | 38.12 | 441,605 | -0.07(-0.18%) |
Jan 25, 2024 | 38.06 | 38.23 | 37.92 | 38.19 | 707,504 | +0.36(+0.94%) |
Jan 24, 2024 | 38.61 | 38.63 | 37.78 | 37.84 | 918,484 | -0.36(-0.95%) |
Jan 23, 2024 | 38.48 | 38.71 | 38.12 | 38.20 | 897,454 | -0.34(-0.87%) |
Jan 22, 2024 | 38.85 | 39.12 | 38.45 | 38.54 | 981,892 | -0.31(-0.79%) |
Jan 19, 2024 | 38.40 | 39.01 | 38.26 | 38.84 | 1,001,134 | +0.57(+1.48%) |
Jan 18, 2024 | 38.73 | 38.84 | 38.17 | 38.28 | 751,509 | -0.45(-1.16%) |
Jan 17, 2024 | 39.21 | 39.34 | 38.47 | 38.73 | 1,388,381 | -0.60(-1.54%) |
Jan 16, 2024 | 39.28 | 39.40 | 38.96 | 39.33 | 800,768 | -0.07(-0.17%) |
Jan 12, 2024 | 39.74 | 39.85 | 39.32 | 39.40 | 759,251 | +0.04(+0.10%) |
Jan 11, 2024 | 39.90 | 39.99 | 39.05 | 39.36 | 670,859 | -0.72(-1.80%) |
Jan 10, 2024 | 40.06 | 40.30 | 40.01 | 40.08 | 487,008 | +0.05(+0.12%) |
Jan 09, 2024 | 40.26 | 40.26 | 40.02 | 40.03 | 440,365 | -0.28(-0.69%) |
Jan 08, 2024 | 39.99 | 40.35 | 39.95 | 40.31 | 432,001 | +0.36(+0.91%) |
Jan 05, 2024 | 39.75 | 40.48 | 39.61 | 39.95 | 763,463 | +0.22(+0.56%) |
Jan 04, 2024 | 39.64 | 39.99 | 39.40 | 39.73 | 935,587 | +0.19(+0.49%) |
Jan 03, 2024 | 39.34 | 39.67 | 39.26 | 39.53 | 499,756 | +0.15(+0.39%) |
Jan 02, 2024 | 39.06 | 39.59 | 39.03 | 39.38 | 794,996 | -0.09(-0.22%) |
Dec 29, 2023 | 39.17 | 39.54 | 39.10 | 39.47 | 494,415 | +0.11(+0.27%) |
Dec 28, 2023 | 39.31 | 39.52 | 39.16 | 39.36 | 646,965 | -0.04(-0.10%) |
Dec 27, 2023 | 39.25 | 39.58 | 39.11 | 39.40 | 504,744 | +0.11(+0.27%) |
Dec 26, 2023 | 39.06 | 39.40 | 39.06 | 39.29 | 218,945 | +0.23(+0.59%) |
Dec 22, 2023 | 38.91 | 39.28 | 38.91 | 39.06 | 818,385 | +0.32(+0.82%) |
Dec 21, 2023 | 38.55 | 38.91 | 38.55 | 38.75 | 695,555 | +0.31(+0.80%) |
Dec 20, 2023 | 39.13 | 39.30 | 38.43 | 38.44 | 988,401 | -0.78(-1.98%) |
Dec 19, 2023 | 38.95 | 39.32 | 38.95 | 39.22 | 765,134 | +0.33(+0.84%) |
Dec 18, 2023 | 39.46 | 39.58 | 38.79 | 38.89 | 828,282 | -0.46(-1.17%) |
Dec 15, 2023 | 39.76 | 39.76 | 39.21 | 39.35 | 1,248,888 | -0.41(-1.04%) |
Dec 14, 2023 | 39.86 | 40.07 | 39.58 | 39.76 | 1,527,619 | +0.14(+0.36%) |
Dec 13, 2023 | 38.34 | 39.66 | 38.03 | 39.62 | 725,671 | +1.41(+3.69%) |
Dec 12, 2023 | 38.85 | 38.89 | 37.87 | 38.21 | 1,002,904 | -0.90(-2.31%) |
Dec 11, 2023 | 38.86 | 39.12 | 38.60 | 39.11 | 615,907 | +0.05(+0.12%) |
Dec 08, 2023 | 39.15 | 39.21 | 38.84 | 39.06 | 460,757 | -0.14(-0.37%) |
Dec 07, 2023 | 39.28 | 39.51 | 39.18 | 39.21 | 552,531 | -0.08(-0.20%) |
Dec 06, 2023 | 38.95 | 39.52 | 38.95 | 39.28 | 596,094 | +0.44(+1.14%) |
Dec 05, 2023 | 39.03 | 39.12 | 38.75 | 38.84 | 505,667 | -0.17(-0.44%) |
Dec 04, 2023 | 38.81 | 39.20 | 38.58 | 39.02 | 866,555 | +0.02(+0.05%) |