Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 37.42 | 38.25 | 37.22 | 37.56 | 1,384,102 | +0.77(+2.10%) |
Feb 28, 2024 | 36.85 | 37.25 | 36.77 | 36.79 | 825,836 | -0.40(-1.06%) |
Feb 27, 2024 | 37.17 | 37.60 | 36.87 | 37.18 | 850,870 | +0.30(+0.81%) |
Feb 26, 2024 | 36.52 | 37.26 | 36.39 | 36.89 | 1,592,902 | +0.17(+0.46%) |
Feb 23, 2024 | 36.78 | 37.06 | 36.45 | 36.72 | 796,080 | -0.11(-0.30%) |
Feb 22, 2024 | 36.74 | 37.37 | 36.53 | 36.83 | 930,499 | +0.16(+0.43%) |
Feb 21, 2024 | 36.36 | 36.72 | 35.94 | 36.67 | 1,425,476 | -0.06(-0.16%) |
Feb 20, 2024 | 35.78 | 36.98 | 35.78 | 36.73 | 1,687,705 | +0.40(+1.09%) |
Feb 16, 2024 | 35.78 | 36.77 | 35.63 | 36.33 | 1,441,303 | -0.02(-0.05%) |
Feb 15, 2024 | 36.04 | 36.96 | 36.04 | 36.35 | 1,665,369 | +0.56(+1.58%) |
Feb 14, 2024 | 35.45 | 35.83 | 35.04 | 35.79 | 1,370,350 | +0.84(+2.41%) |
Feb 13, 2024 | 35.43 | 35.65 | 34.21 | 34.95 | 2,012,598 | -1.75(-4.77%) |
Feb 12, 2024 | 35.55 | 37.12 | 35.55 | 36.70 | 1,495,935 | +1.09(+3.06%) |
Feb 09, 2024 | 34.92 | 35.64 | 34.53 | 35.61 | 1,172,961 | +0.63(+1.81%) |
Feb 08, 2024 | 34.62 | 35.08 | 34.54 | 34.98 | 701,865 | +0.09(+0.26%) |
Feb 07, 2024 | 35.15 | 35.28 | 33.94 | 34.89 | 1,378,680 | -0.11(-0.31%) |
Feb 06, 2024 | 35.13 | 35.64 | 34.78 | 35.00 | 1,364,796 | -0.16(-0.45%) |
Feb 05, 2024 | 35.53 | 35.53 | 34.84 | 35.15 | 1,442,531 | -0.78(-2.18%) |
Feb 02, 2024 | 34.68 | 36.09 | 34.68 | 35.94 | 1,873,994 | +0.30(+0.83%) |
Feb 01, 2024 | 37.46 | 37.55 | 34.52 | 35.64 | 3,106,817 | -1.64(-4.41%) |
Jan 31, 2024 | 37.62 | 38.44 | 37.21 | 37.28 | 1,696,910 | -1.70(-4.37%) |
Jan 30, 2024 | 39.09 | 39.44 | 38.97 | 38.99 | 1,409,296 | -0.23(-0.58%) |
Jan 29, 2024 | 38.44 | 39.24 | 38.02 | 39.21 | 1,388,301 | +0.81(+2.11%) |
Jan 26, 2024 | 38.61 | 39.08 | 38.30 | 38.40 | 1,339,922 | -0.16(-0.41%) |
Jan 25, 2024 | 38.54 | 38.76 | 37.92 | 38.56 | 3,053,334 | +0.30(+0.78%) |
Jan 24, 2024 | 38.12 | 38.58 | 37.94 | 38.26 | 1,394,686 | +0.50(+1.34%) |
Jan 23, 2024 | 38.35 | 38.46 | 37.64 | 37.76 | 1,153,400 | -0.29(-0.75%) |
Jan 22, 2024 | 37.55 | 38.12 | 37.42 | 38.05 | 1,131,431 | +0.79(+2.13%) |
Jan 19, 2024 | 36.50 | 37.26 | 36.09 | 37.25 | 1,397,229 | +0.91(+2.51%) |
Jan 18, 2024 | 35.02 | 36.69 | 34.88 | 36.34 | 2,760,968 | +1.60(+4.62%) |
Jan 17, 2024 | 34.65 | 35.21 | 34.33 | 34.74 | 1,388,039 | -0.36(-1.02%) |
Jan 16, 2024 | 35.02 | 35.46 | 34.56 | 35.10 | 1,212,397 | -0.56(-1.58%) |
Jan 12, 2024 | 36.51 | 36.62 | 35.29 | 35.66 | 1,568,454 | -0.55(-1.53%) |
Jan 11, 2024 | 36.26 | 36.34 | 35.57 | 36.21 | 1,031,818 | -0.30(-0.81%) |
Jan 10, 2024 | 36.26 | 36.63 | 35.93 | 36.51 | 2,263,670 | +0.15(+0.41%) |
Jan 09, 2024 | 36.37 | 36.72 | 36.27 | 36.36 | 989,563 | -0.51(-1.40%) |
Jan 08, 2024 | 36.66 | 36.92 | 36.30 | 36.88 | 900,235 | +0.28(+0.76%) |
Jan 05, 2024 | 35.75 | 36.77 | 35.44 | 36.60 | 2,400,045 | +0.86(+2.41%) |
Jan 04, 2024 | 35.44 | 36.10 | 35.18 | 35.74 | 1,537,089 | +0.25(+0.70%) |
Jan 03, 2024 | 36.21 | 36.50 | 35.42 | 35.49 | 1,975,758 | -1.65(-4.45%) |
Jan 02, 2024 | 36.89 | 37.88 | 36.70 | 37.14 | 1,168,117 | -0.13(-0.35%) |
Dec 29, 2023 | 37.45 | 37.57 | 36.94 | 37.27 | 1,336,175 | -0.33(-0.87%) |
Dec 28, 2023 | 37.47 | 37.77 | 37.37 | 37.60 | 786,453 | -0.06(-0.16%) |
Dec 27, 2023 | 37.81 | 37.97 | 37.53 | 37.66 | 664,639 | -0.14(-0.37%) |
Dec 26, 2023 | 37.44 | 38.08 | 37.30 | 37.80 | 614,927 | +0.40(+1.06%) |
Dec 22, 2023 | 37.56 | 37.98 | 37.35 | 37.40 | 824,723 | +0.03(+0.08%) |
Dec 21, 2023 | 37.44 | 37.70 | 37.10 | 37.37 | 1,196,048 | +0.50(+1.37%) |
Dec 20, 2023 | 37.75 | 38.06 | 36.85 | 36.87 | 1,634,773 | -0.88(-2.33%) |
Dec 19, 2023 | 38.08 | 38.43 | 37.73 | 37.75 | 2,323,675 | -0.30(-0.80%) |
Dec 18, 2023 | 39.05 | 39.15 | 38.04 | 38.05 | 1,582,451 | -0.79(-2.04%) |
Dec 15, 2023 | 39.64 | 40.11 | 38.53 | 38.85 | 3,348,686 | -0.74(-1.86%) |
Dec 14, 2023 | 38.19 | 39.67 | 38.19 | 39.58 | 3,944,794 | +2.70(+7.31%) |
Dec 13, 2023 | 34.44 | 36.94 | 34.36 | 36.89 | 2,846,053 | +2.41(+6.99%) |
Dec 12, 2023 | 34.73 | 34.86 | 34.45 | 34.47 | 1,063,702 | -0.30(-0.87%) |
Dec 11, 2023 | 34.77 | 35.14 | 34.69 | 34.78 | 1,412,957 | -0.34(-0.98%) |
Dec 08, 2023 | 34.69 | 35.26 | 34.42 | 35.12 | 1,695,344 | +0.54(+1.56%) |
Dec 07, 2023 | 33.88 | 34.66 | 33.70 | 34.58 | 2,482,013 | +1.04(+3.10%) |
Dec 06, 2023 | 33.72 | 34.22 | 33.32 | 33.54 | 2,815,976 | +1.11(+3.42%) |
Dec 05, 2023 | 32.88 | 32.88 | 32.33 | 32.44 | 1,171,582 | -0.61(-1.84%) |
Dec 04, 2023 | 31.95 | 33.23 | 31.89 | 33.04 | 2,003,409 | +0.78(+2.43%) |