Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 33.00 | 33.07 | 32.68 | 32.73 | 1,693,134 | -0.20(-0.61%) |
Feb 28, 2024 | 32.85 | 32.98 | 32.75 | 32.93 | 1,725,655 | -0.10(-0.30%) |
Feb 27, 2024 | 32.90 | 33.05 | 32.85 | 33.03 | 2,356,802 | +0.51(+1.57%) |
Feb 26, 2024 | 32.94 | 32.95 | 32.46 | 32.52 | 1,679,133 | -0.44(-1.33%) |
Feb 23, 2024 | 32.64 | 33.03 | 32.62 | 32.96 | 998,036 | +0.47(+1.45%) |
Feb 22, 2024 | 32.42 | 32.54 | 32.35 | 32.49 | 1,413,665 | -0.42(-1.28%) |
Feb 21, 2024 | 32.73 | 32.98 | 32.65 | 32.91 | 2,643,301 | +0.17(+0.52%) |
Feb 20, 2024 | 33.00 | 33.04 | 32.67 | 32.74 | 3,269,738 | +0.46(+1.43%) |
Feb 16, 2024 | 32.20 | 32.37 | 32.11 | 32.28 | 1,611,678 | +0.18(+0.56%) |
Feb 15, 2024 | 32.20 | 32.40 | 32.04 | 32.10 | 2,319,038 | +0.08(+0.25%) |
Feb 14, 2024 | 32.04 | 32.09 | 31.91 | 32.02 | 2,154,182 | -0.11(-0.34%) |
Feb 13, 2024 | 32.27 | 32.36 | 32.10 | 32.13 | 1,377,855 | -0.47(-1.44%) |
Feb 12, 2024 | 32.30 | 32.63 | 32.29 | 32.60 | 2,233,109 | +0.29(+0.90%) |
Feb 09, 2024 | 31.97 | 32.35 | 31.97 | 32.31 | 2,876,690 | +0.21(+0.65%) |
Feb 08, 2024 | 32.39 | 32.42 | 32.05 | 32.10 | 2,963,779 | -0.45(-1.38%) |
Feb 07, 2024 | 32.84 | 33.01 | 32.55 | 32.55 | 2,935,978 | -0.72(-2.16%) |
Feb 06, 2024 | 32.70 | 33.28 | 32.56 | 33.27 | 2,077,155 | +0.11(+0.33%) |
Feb 05, 2024 | 33.19 | 33.35 | 32.85 | 33.16 | 2,296,241 | -0.79(-2.33%) |
Feb 02, 2024 | 34.00 | 34.02 | 33.70 | 33.95 | 2,087,331 | -0.37(-1.08%) |
Feb 01, 2024 | 34.31 | 34.38 | 33.87 | 34.32 | 4,563,639 | -0.82(-2.33%) |
Jan 31, 2024 | 35.94 | 36.21 | 35.05 | 35.14 | 3,124,536 | -0.74(-2.06%) |
Jan 30, 2024 | 35.90 | 35.92 | 35.64 | 35.88 | 1,295,948 | +0.06(+0.17%) |
Jan 29, 2024 | 35.62 | 35.84 | 35.60 | 35.82 | 1,517,714 | +0.18(+0.51%) |
Jan 26, 2024 | 35.89 | 35.91 | 35.55 | 35.64 | 1,921,278 | +0.78(+2.24%) |
Jan 25, 2024 | 34.91 | 34.98 | 34.73 | 34.86 | 1,503,036 | -0.42(-1.19%) |
Jan 24, 2024 | 35.23 | 35.50 | 33.70 | 35.28 | 1,493,661 | +0.18(+0.51%) |
Jan 23, 2024 | 35.04 | 35.13 | 34.95 | 35.10 | 1,341,284 | -0.43(-1.21%) |
Jan 22, 2024 | 35.55 | 35.79 | 35.41 | 35.53 | 1,397,448 | +0.19(+0.54%) |
Jan 19, 2024 | 35.29 | 35.34 | 35.02 | 35.34 | 1,843,568 | -0.09(-0.25%) |
Jan 18, 2024 | 35.46 | 35.48 | 35.29 | 35.43 | 1,321,732 | -0.17(-0.48%) |
Jan 17, 2024 | 35.76 | 36.41 | 35.46 | 35.60 | 1,793,344 | -0.70(-1.93%) |
Jan 16, 2024 | 36.40 | 36.97 | 36.20 | 36.30 | 1,784,589 | -0.67(-1.81%) |
Jan 12, 2024 | 37.11 | 37.28 | 36.92 | 36.97 | 1,374,799 | +0.26(+0.71%) |
Jan 11, 2024 | 36.99 | 37.05 | 36.56 | 36.71 | 1,775,501 | -0.44(-1.18%) |
Jan 10, 2024 | 37.27 | 37.37 | 37.09 | 37.15 | 966,243 | +0.21(+0.57%) |
Jan 09, 2024 | 37.16 | 37.24 | 36.90 | 36.94 | 1,379,189 | -0.36(-0.97%) |
Jan 08, 2024 | 36.94 | 37.33 | 36.90 | 37.30 | 1,406,203 | +0.27(+0.73%) |
Jan 05, 2024 | 36.93 | 37.16 | 36.76 | 37.03 | 2,105,848 | -0.43(-1.15%) |
Jan 04, 2024 | 37.01 | 37.49 | 37.01 | 37.46 | 2,025,689 | +0.24(+0.64%) |
Jan 03, 2024 | 36.86 | 37.24 | 36.78 | 37.22 | 1,679,741 | +0.87(+2.39%) |
Jan 02, 2024 | 36.08 | 36.50 | 35.37 | 36.35 | 1,545,930 | +0.12(+0.33%) |
Dec 29, 2023 | 36.17 | 36.38 | 36.11 | 36.23 | 808,017 | +0.42(+1.17%) |
Dec 28, 2023 | 36.30 | 36.49 | 35.77 | 35.81 | 1,556,912 | -0.18(-0.50%) |
Dec 27, 2023 | 35.97 | 36.16 | 35.85 | 35.99 | 1,275,022 | +0.37(+1.04%) |
Dec 26, 2023 | 35.55 | 35.77 | 35.54 | 35.62 | 1,003,741 | +0.08(+0.23%) |
Dec 22, 2023 | 35.69 | 35.82 | 35.48 | 35.54 | 1,142,603 | -0.11(-0.31%) |
Dec 21, 2023 | 35.50 | 35.71 | 35.49 | 35.65 | 1,139,072 | +0.64(+1.83%) |
Dec 20, 2023 | 35.43 | 35.48 | 35.00 | 35.01 | 1,173,019 | -0.46(-1.30%) |
Dec 19, 2023 | 35.30 | 35.52 | 35.25 | 35.47 | 1,755,247 | +0.31(+0.88%) |
Dec 18, 2023 | 35.42 | 35.43 | 35.10 | 35.16 | 2,908,061 | +0.43(+1.24%) |
Dec 15, 2023 | 35.02 | 35.38 | 34.65 | 34.73 | 4,135,894 | -0.67(-1.89%) |
Dec 14, 2023 | 35.69 | 35.72 | 35.40 | 35.40 | 2,015,823 | -0.80(-2.21%) |
Dec 13, 2023 | 36.14 | 36.35 | 35.97 | 36.20 | 1,902,995 | -0.02(-0.06%) |
Dec 12, 2023 | 36.47 | 36.50 | 36.15 | 36.22 | 1,553,698 | +0.09(+0.25%) |
Dec 11, 2023 | 35.96 | 36.22 | 35.93 | 36.13 | 2,017,526 | +0.13(+0.36%) |
Dec 08, 2023 | 35.92 | 36.20 | 35.92 | 36.00 | 1,831,692 | +0.42(+1.18%) |
Dec 07, 2023 | 35.80 | 35.83 | 35.53 | 35.58 | 4,914,213 | -0.27(-0.75%) |
Dec 06, 2023 | 35.66 | 36.00 | 35.60 | 35.85 | 6,407,461 | -0.01(-0.03%) |
Dec 05, 2023 | 35.85 | 36.06 | 35.76 | 35.86 | 2,224,621 | +0.44(+1.24%) |
Dec 04, 2023 | 35.00 | 35.44 | 34.99 | 35.42 | 3,379,161 | +1.06(+3.08%) |