Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 34.34 | 34.54 | 33.99 | 34.18 | 5,455,775 | +0.15(+0.44%) |
Feb 28, 2024 | 32.63 | 34.04 | 32.63 | 34.03 | 3,753,009 | +1.32(+4.04%) |
Feb 27, 2024 | 32.77 | 32.79 | 32.48 | 32.71 | 2,669,837 | +0.12(+0.37%) |
Feb 26, 2024 | 33.00 | 33.18 | 32.53 | 32.59 | 3,159,359 | -0.60(-1.80%) |
Feb 23, 2024 | 33.59 | 33.62 | 33.18 | 33.19 | 2,322,710 | -0.31(-0.92%) |
Feb 22, 2024 | 33.15 | 33.66 | 32.92 | 33.49 | 5,235,942 | +0.53(+1.60%) |
Feb 21, 2024 | 32.91 | 33.04 | 32.73 | 32.97 | 3,804,782 | +0.10(+0.30%) |
Feb 20, 2024 | 32.58 | 33.02 | 32.42 | 32.87 | 3,491,175 | +0.07(+0.21%) |
Feb 16, 2024 | 32.81 | 33.09 | 32.68 | 32.80 | 3,218,073 | -0.43(-1.29%) |
Feb 15, 2024 | 32.93 | 33.34 | 32.90 | 33.23 | 3,153,419 | +0.53(+1.61%) |
Feb 14, 2024 | 32.69 | 32.83 | 32.30 | 32.70 | 3,517,165 | +0.19(+0.58%) |
Feb 13, 2024 | 32.36 | 32.73 | 32.21 | 32.51 | 3,489,928 | -0.68(-2.06%) |
Feb 12, 2024 | 33.02 | 33.29 | 32.87 | 33.19 | 2,705,692 | +0.25(+0.75%) |
Feb 09, 2024 | 32.70 | 32.95 | 32.62 | 32.95 | 3,223,217 | +0.27(+0.82%) |
Feb 08, 2024 | 32.46 | 32.89 | 32.44 | 32.68 | 2,873,495 | +0.15(+0.46%) |
Feb 07, 2024 | 32.64 | 32.72 | 32.17 | 32.53 | 3,681,707 | +0.05(+0.15%) |
Feb 06, 2024 | 32.05 | 32.66 | 31.93 | 32.48 | 4,264,626 | +0.44(+1.36%) |
Feb 05, 2024 | 32.07 | 32.32 | 31.64 | 32.05 | 4,113,462 | -0.52(-1.61%) |
Feb 02, 2024 | 32.60 | 32.89 | 32.19 | 32.57 | 5,096,901 | -0.54(-1.64%) |
Feb 01, 2024 | 32.59 | 33.14 | 32.51 | 33.12 | 4,292,848 | +0.67(+2.08%) |
Jan 31, 2024 | 32.91 | 32.97 | 32.25 | 32.44 | 4,459,828 | -0.32(-0.97%) |
Jan 30, 2024 | 32.35 | 32.90 | 32.27 | 32.76 | 3,266,177 | +0.10(+0.30%) |
Jan 29, 2024 | 32.70 | 32.88 | 32.55 | 32.66 | 3,909,678 | -0.12(-0.36%) |
Jan 26, 2024 | 32.35 | 32.86 | 31.58 | 32.78 | 6,230,769 | -0.21(-0.63%) |
Jan 25, 2024 | 33.36 | 33.52 | 32.86 | 32.99 | 3,898,168 | +0.19(+0.57%) |
Jan 24, 2024 | 33.28 | 33.36 | 32.72 | 32.80 | 4,396,888 | -0.16(-0.48%) |
Jan 23, 2024 | 33.29 | 33.30 | 32.77 | 32.96 | 3,989,457 | -0.15(-0.45%) |
Jan 22, 2024 | 32.63 | 33.34 | 32.57 | 33.11 | 4,647,606 | +0.58(+1.80%) |
Jan 19, 2024 | 32.36 | 32.61 | 31.99 | 32.52 | 4,089,907 | +0.26(+0.80%) |
Jan 18, 2024 | 32.16 | 32.34 | 31.88 | 32.26 | 3,130,718 | +0.12(+0.37%) |
Jan 17, 2024 | 32.34 | 32.60 | 31.93 | 32.15 | 3,697,256 | -0.59(-1.81%) |
Jan 16, 2024 | 32.99 | 33.22 | 32.66 | 32.74 | 3,960,070 | -0.55(-1.67%) |
Jan 12, 2024 | 33.90 | 34.03 | 33.24 | 33.29 | 3,294,381 | -0.22(-0.65%) |
Jan 11, 2024 | 33.35 | 33.53 | 33.16 | 33.51 | 2,706,017 | +0.02(+0.06%) |
Jan 10, 2024 | 33.36 | 33.69 | 33.36 | 33.49 | 2,241,739 | +0.09(+0.27%) |
Jan 09, 2024 | 33.26 | 33.55 | 33.16 | 33.40 | 2,004,664 | -0.31(-0.91%) |
Jan 08, 2024 | 33.24 | 33.79 | 33.16 | 33.71 | 2,285,323 | +0.37(+1.10%) |
Jan 05, 2024 | 32.99 | 33.42 | 32.76 | 33.34 | 4,242,345 | +0.09(+0.27%) |
Jan 04, 2024 | 33.57 | 33.69 | 33.19 | 33.25 | 3,351,004 | -0.47(-1.38%) |
Jan 03, 2024 | 33.92 | 34.04 | 33.60 | 33.72 | 2,971,444 | -0.72(-2.10%) |
Jan 02, 2024 | 34.22 | 34.65 | 34.15 | 34.44 | 2,340,486 | +0.02(+0.06%) |
Dec 29, 2023 | 34.56 | 34.78 | 34.39 | 34.42 | 3,110,381 | -0.33(-0.94%) |
Dec 28, 2023 | 34.46 | 34.79 | 34.37 | 34.75 | 2,612,238 | +0.34(+0.98%) |
Dec 27, 2023 | 34.42 | 34.59 | 34.26 | 34.41 | 2,130,524 | +0.13(+0.38%) |
Dec 26, 2023 | 34.09 | 34.38 | 33.97 | 34.28 | 2,568,018 | +0.27(+0.79%) |
Dec 22, 2023 | 33.96 | 34.26 | 33.86 | 34.02 | 2,276,323 | +0.25(+0.73%) |
Dec 21, 2023 | 34.13 | 34.15 | 33.54 | 33.77 | 2,987,596 | +0.01(+0.03%) |
Dec 20, 2023 | 34.07 | 34.47 | 33.75 | 33.76 | 3,525,785 | -0.35(-1.02%) |
Dec 19, 2023 | 33.48 | 34.16 | 33.48 | 34.11 | 4,904,170 | +0.89(+2.68%) |
Dec 18, 2023 | 33.21 | 33.33 | 33.03 | 33.21 | 3,424,396 | +0.21(+0.63%) |
Dec 15, 2023 | 33.49 | 33.72 | 32.69 | 33.01 | 11,763,290 | -0.59(-1.77%) |
Dec 14, 2023 | 32.28 | 33.74 | 32.28 | 33.60 | 7,314,321 | +1.92(+6.06%) |
Dec 13, 2023 | 30.47 | 31.86 | 30.36 | 31.68 | 5,744,819 | +1.33(+4.37%) |
Dec 12, 2023 | 30.72 | 30.72 | 30.23 | 30.35 | 4,787,951 | -0.42(-1.35%) |
Dec 11, 2023 | 30.43 | 30.90 | 30.33 | 30.77 | 2,811,234 | +0.21(+0.68%) |
Dec 08, 2023 | 30.42 | 30.59 | 30.26 | 30.56 | 2,827,853 | -0.02(-0.06%) |
Dec 07, 2023 | 30.95 | 30.95 | 30.52 | 30.58 | 3,006,690 | -0.35(-1.12%) |
Dec 06, 2023 | 31.22 | 31.37 | 30.91 | 30.93 | 3,202,981 | -0.05(-0.16%) |
Dec 05, 2023 | 31.14 | 31.18 | 30.84 | 30.98 | 2,689,320 | -0.29(-0.92%) |
Dec 04, 2023 | 31.20 | 31.43 | 30.90 | 31.26 | 3,948,159 | -0.16(-0.50%) |