Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 33.55 | 35.34 | 33.45 | 34.55 | 14,210,952 | +1.34(+4.03%) |
Feb 28, 2024 | 33.31 | 33.72 | 32.93 | 33.21 | 2,830,628 | -0.57(-1.69%) |
Feb 27, 2024 | 33.78 | 34.10 | 33.14 | 33.78 | 2,405,180 | +0.29(+0.87%) |
Feb 26, 2024 | 33.60 | 34.50 | 33.35 | 33.49 | 2,277,961 | +0.18(+0.54%) |
Feb 23, 2024 | 33.03 | 33.87 | 33.02 | 33.31 | 2,289,491 | +0.62(+1.90%) |
Feb 22, 2024 | 32.71 | 33.51 | 32.50 | 32.69 | 2,327,149 | +1.12(+3.55%) |
Feb 21, 2024 | 32.00 | 32.55 | 31.18 | 31.57 | 2,401,011 | -1.36(-4.13%) |
Feb 20, 2024 | 34.00 | 34.14 | 32.25 | 32.93 | 3,251,256 | -1.51(-4.38%) |
Feb 16, 2024 | 34.50 | 34.82 | 33.63 | 34.44 | 3,421,752 | -0.54(-1.54%) |
Feb 15, 2024 | 35.05 | 35.29 | 34.08 | 34.98 | 1,969,967 | +0.39(+1.13%) |
Feb 14, 2024 | 33.30 | 34.73 | 32.95 | 34.59 | 2,353,739 | +1.92(+5.88%) |
Feb 13, 2024 | 32.30 | 33.70 | 31.50 | 32.67 | 3,935,983 | -1.82(-5.28%) |
Feb 12, 2024 | 36.28 | 36.78 | 33.93 | 34.49 | 4,996,155 | -0.98(-2.76%) |
Feb 09, 2024 | 35.07 | 35.77 | 34.81 | 35.47 | 3,747,917 | +1.16(+3.38%) |
Feb 08, 2024 | 32.68 | 34.83 | 32.68 | 34.31 | 3,968,566 | +1.90(+5.86%) |
Feb 07, 2024 | 31.75 | 32.93 | 31.20 | 32.41 | 2,270,823 | +0.69(+2.18%) |
Feb 06, 2024 | 32.00 | 32.05 | 30.71 | 31.72 | 2,264,680 | -0.05(-0.16%) |
Feb 05, 2024 | 32.65 | 33.33 | 31.51 | 31.77 | 2,340,291 | -0.74(-2.28%) |
Feb 02, 2024 | 31.25 | 32.98 | 31.16 | 32.51 | 3,204,554 | +0.88(+2.78%) |
Feb 01, 2024 | 31.68 | 31.94 | 30.91 | 31.63 | 1,725,988 | +0.23(+0.73%) |
Jan 31, 2024 | 31.60 | 32.38 | 30.81 | 31.40 | 2,888,364 | -0.69(-2.15%) |
Jan 30, 2024 | 32.34 | 32.60 | 31.50 | 32.09 | 3,050,946 | -0.20(-0.62%) |
Jan 29, 2024 | 31.04 | 32.32 | 30.89 | 32.29 | 3,218,292 | +1.44(+4.67%) |
Jan 26, 2024 | 30.94 | 32.11 | 30.79 | 30.85 | 2,347,981 | -0.22(-0.71%) |
Jan 25, 2024 | 31.68 | 31.94 | 30.65 | 31.07 | 2,953,295 | -0.19(-0.61%) |
Jan 24, 2024 | 33.03 | 33.26 | 31.24 | 31.26 | 2,514,055 | -1.31(-4.02%) |
Jan 23, 2024 | 33.56 | 33.60 | 31.96 | 32.57 | 3,697,587 | -0.73(-2.19%) |
Jan 22, 2024 | 33.18 | 35.18 | 32.68 | 33.30 | 4,284,128 | +1.04(+3.22%) |
Jan 19, 2024 | 32.11 | 32.39 | 31.49 | 32.26 | 1,806,690 | +0.41(+1.29%) |
Jan 18, 2024 | 33.02 | 33.17 | 31.46 | 31.85 | 2,565,457 | -0.51(-1.58%) |
Jan 17, 2024 | 32.98 | 33.28 | 31.33 | 32.36 | 3,380,407 | -1.27(-3.78%) |
Jan 16, 2024 | 32.83 | 34.37 | 32.81 | 33.63 | 3,431,877 | +0.46(+1.39%) |
Jan 12, 2024 | 33.38 | 33.79 | 32.78 | 33.17 | 1,708,972 | -0.08(-0.24%) |
Jan 11, 2024 | 32.97 | 33.63 | 32.02 | 33.25 | 2,436,849 | +0.39(+1.19%) |
Jan 10, 2024 | 33.00 | 33.24 | 32.20 | 32.86 | 2,364,203 | -0.09(-0.27%) |
Jan 09, 2024 | 31.84 | 32.99 | 31.84 | 32.95 | 2,607,109 | +0.72(+2.23%) |
Jan 08, 2024 | 30.77 | 32.26 | 30.70 | 32.23 | 2,794,552 | +1.73(+5.67%) |
Jan 05, 2024 | 29.89 | 30.84 | 29.80 | 30.50 | 1,473,117 | +0.33(+1.09%) |
Jan 04, 2024 | 30.08 | 30.93 | 29.80 | 30.17 | 1,784,370 | -0.15(-0.49%) |
Jan 03, 2024 | 30.78 | 31.10 | 30.30 | 30.32 | 2,601,331 | -1.06(-3.38%) |
Jan 02, 2024 | 32.75 | 32.98 | 31.10 | 31.38 | 3,475,683 | -2.00(-5.99%) |
Dec 29, 2023 | 33.68 | 33.99 | 33.01 | 33.38 | 2,254,124 | -0.49(-1.45%) |
Dec 28, 2023 | 33.40 | 34.28 | 33.10 | 33.87 | 2,045,428 | +0.41(+1.23%) |
Dec 27, 2023 | 34.89 | 35.70 | 33.21 | 33.46 | 4,050,065 | -1.36(-3.91%) |
Dec 26, 2023 | 34.26 | 35.58 | 34.15 | 34.82 | 2,670,280 | +0.81(+2.38%) |
Dec 22, 2023 | 33.86 | 35.04 | 33.66 | 34.01 | 2,662,598 | +0.22(+0.65%) |
Dec 21, 2023 | 33.64 | 33.90 | 32.75 | 33.79 | 2,693,702 | +0.67(+2.02%) |
Dec 20, 2023 | 33.55 | 34.25 | 32.74 | 33.12 | 3,336,681 | -1.06(-3.10%) |
Dec 19, 2023 | 34.45 | 34.93 | 33.87 | 34.18 | 3,138,198 | -0.11(-0.32%) |
Dec 18, 2023 | 33.77 | 35.06 | 33.70 | 34.29 | 2,981,701 | +0.30(+0.88%) |
Dec 15, 2023 | 35.73 | 35.80 | 32.61 | 33.99 | 9,636,540 | -1.65(-4.63%) |
Dec 14, 2023 | 36.70 | 36.87 | 34.87 | 35.64 | 5,451,549 | -0.28(-0.78%) |
Dec 13, 2023 | 34.29 | 35.98 | 33.95 | 35.92 | 4,814,678 | +1.74(+5.09%) |
Dec 12, 2023 | 33.76 | 35.18 | 33.17 | 34.18 | 4,588,426 | +0.27(+0.80%) |
Dec 11, 2023 | 33.35 | 34.43 | 33.10 | 33.91 | 3,161,941 | +0.24(+0.71%) |
Dec 08, 2023 | 33.40 | 34.69 | 32.27 | 33.67 | 4,699,078 | -0.06(-0.18%) |
Dec 07, 2023 | 34.42 | 34.85 | 33.63 | 33.73 | 2,748,846 | -0.89(-2.57%) |
Dec 06, 2023 | 35.15 | 35.99 | 34.23 | 34.62 | 4,788,373 | -0.05(-0.14%) |
Dec 05, 2023 | 34.11 | 35.24 | 33.50 | 34.67 | 6,862,804 | +0.37(+1.08%) |
Dec 04, 2023 | 34.20 | 35.69 | 32.80 | 34.30 | 7,733,561 | -0.29(-0.84%) |