Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 34.66 | 34.78 | 34.47 | 34.59 | 9,436,373 | +0.03(+0.09%) |
Feb 28, 2024 | 34.80 | 34.97 | 34.54 | 34.56 | 9,518,605 | -0.45(-1.30%) |
Feb 27, 2024 | 35.14 | 35.23 | 34.91 | 35.01 | 10,483,094 | +0.10(+0.28%) |
Feb 26, 2024 | 34.97 | 35.13 | 34.81 | 34.91 | 5,260,566 | -0.06(-0.17%) |
Feb 23, 2024 | 34.82 | 35.05 | 34.64 | 34.97 | 7,017,344 | -0.11(-0.31%) |
Feb 22, 2024 | 35.11 | 35.26 | 34.81 | 35.08 | 5,563,054 | -0.21(-0.59%) |
Feb 21, 2024 | 35.00 | 35.35 | 34.87 | 35.29 | 9,202,403 | +0.32(+0.90%) |
Feb 20, 2024 | 35.15 | 35.17 | 34.86 | 34.97 | 7,939,163 | -0.07(-0.20%) |
Feb 16, 2024 | 35.32 | 35.36 | 35.04 | 35.04 | 7,169,647 | -0.16(-0.45%) |
Feb 15, 2024 | 34.46 | 35.31 | 34.44 | 35.20 | 10,399,568 | +0.28(+0.81%) |
Feb 14, 2024 | 35.35 | 35.43 | 34.76 | 34.92 | 12,030,209 | -0.27(-0.78%) |
Feb 13, 2024 | 35.76 | 35.78 | 34.98 | 35.19 | 8,577,194 | -0.38(-1.07%) |
Feb 12, 2024 | 35.49 | 35.69 | 35.36 | 35.57 | 7,467,886 | +0.07(+0.19%) |
Feb 09, 2024 | 35.61 | 35.80 | 35.37 | 35.50 | 9,848,948 | +0.15(+0.41%) |
Feb 08, 2024 | 35.28 | 35.45 | 35.12 | 35.36 | 8,969,602 | +0.04(+0.11%) |
Feb 07, 2024 | 35.33 | 35.49 | 35.05 | 35.32 | 14,348,477 | -0.21(-0.60%) |
Feb 06, 2024 | 34.92 | 35.67 | 34.90 | 35.53 | 20,215,594 | +2.10(+6.28%) |
Feb 05, 2024 | 33.25 | 33.69 | 33.13 | 33.43 | 14,408,763 | -0.39(-1.15%) |
Feb 02, 2024 | 34.02 | 34.08 | 33.65 | 33.82 | 15,009,119 | -0.48(-1.39%) |
Feb 01, 2024 | 34.58 | 34.84 | 34.11 | 34.30 | 12,170,971 | +0.03(+0.09%) |
Jan 31, 2024 | 34.77 | 34.86 | 34.25 | 34.27 | 9,331,686 | -0.77(-2.20%) |
Jan 30, 2024 | 34.66 | 35.07 | 34.45 | 35.04 | 8,364,347 | +0.25(+0.73%) |
Jan 29, 2024 | 34.84 | 34.86 | 34.46 | 34.79 | 7,894,631 | +0.00(+0.00%) |
Jan 26, 2024 | 34.59 | 34.80 | 34.27 | 34.79 | 8,761,008 | +0.47(+1.37%) |
Jan 25, 2024 | 34.03 | 34.33 | 33.82 | 34.32 | 8,608,639 | +0.58(+1.71%) |
Jan 24, 2024 | 33.66 | 33.80 | 33.58 | 33.74 | 9,557,738 | +0.30(+0.91%) |
Jan 23, 2024 | 33.29 | 33.61 | 33.28 | 33.44 | 8,319,408 | +0.00(+0.00%) |
Jan 22, 2024 | 33.20 | 33.55 | 32.83 | 33.44 | 12,005,604 | +0.39(+1.18%) |
Jan 19, 2024 | 33.22 | 33.22 | 32.95 | 33.05 | 9,771,178 | -0.18(-0.53%) |
Jan 18, 2024 | 33.16 | 33.25 | 32.81 | 33.23 | 11,359,203 | +0.13(+0.38%) |
Jan 17, 2024 | 32.97 | 33.34 | 32.73 | 33.10 | 9,829,194 | -0.37(-1.11%) |
Jan 16, 2024 | 33.78 | 33.79 | 33.27 | 33.47 | 11,168,098 | -0.57(-1.66%) |
Jan 12, 2024 | 34.28 | 34.37 | 33.89 | 34.04 | 9,581,432 | +0.24(+0.72%) |
Jan 11, 2024 | 34.17 | 34.21 | 33.70 | 33.79 | 10,334,165 | -0.09(-0.26%) |
Jan 10, 2024 | 34.24 | 34.27 | 33.80 | 33.88 | 9,805,678 | -0.19(-0.54%) |
Jan 09, 2024 | 34.66 | 34.67 | 34.07 | 34.07 | 9,707,959 | -0.53(-1.52%) |
Jan 08, 2024 | 34.53 | 34.62 | 34.18 | 34.59 | 11,857,124 | -0.59(-1.67%) |
Jan 05, 2024 | 35.31 | 35.39 | 34.98 | 35.18 | 8,571,496 | +0.26(+0.76%) |
Jan 04, 2024 | 35.58 | 35.62 | 34.89 | 34.92 | 7,081,396 | -0.23(-0.67%) |
Jan 03, 2024 | 34.73 | 35.33 | 34.60 | 35.15 | 8,224,443 | +0.49(+1.41%) |
Jan 02, 2024 | 34.80 | 34.97 | 34.59 | 34.66 | 7,082,083 | +0.10(+0.28%) |
Dec 29, 2023 | 34.54 | 34.67 | 34.45 | 34.56 | 3,777,414 | +0.07(+0.20%) |
Dec 28, 2023 | 34.68 | 34.86 | 34.49 | 34.50 | 5,191,888 | -0.39(-1.12%) |
Dec 27, 2023 | 34.89 | 35.05 | 34.81 | 34.89 | 6,506,013 | +0.06(+0.17%) |
Dec 26, 2023 | 34.67 | 35.04 | 34.61 | 34.83 | 5,067,980 | +0.33(+0.96%) |
Dec 22, 2023 | 34.86 | 34.89 | 34.49 | 34.50 | 4,227,891 | -0.13(-0.37%) |
Dec 21, 2023 | 34.44 | 34.64 | 34.36 | 34.62 | 5,577,590 | +0.43(+1.26%) |
Dec 20, 2023 | 34.53 | 34.69 | 34.14 | 34.19 | 9,400,588 | -0.37(-1.07%) |
Dec 19, 2023 | 34.42 | 34.65 | 34.27 | 34.56 | 7,686,778 | +0.27(+0.80%) |
Dec 18, 2023 | 34.66 | 34.75 | 34.23 | 34.29 | 7,062,720 | +0.30(+0.89%) |
Dec 15, 2023 | 34.41 | 34.48 | 33.93 | 33.99 | 10,539,557 | -0.97(-2.77%) |
Dec 14, 2023 | 34.85 | 35.08 | 34.72 | 34.95 | 9,574,924 | +0.75(+2.20%) |
Dec 13, 2023 | 33.73 | 34.30 | 33.44 | 34.20 | 10,021,340 | +0.26(+0.78%) |
Dec 12, 2023 | 33.99 | 34.03 | 33.73 | 33.94 | 6,517,624 | -0.36(-1.05%) |
Dec 11, 2023 | 34.32 | 34.54 | 34.17 | 34.30 | 6,709,878 | -0.17(-0.48%) |
Dec 08, 2023 | 34.25 | 34.56 | 34.19 | 34.47 | 8,941,121 | +0.60(+1.76%) |
Dec 07, 2023 | 34.09 | 34.17 | 33.66 | 33.87 | 8,020,920 | -0.16(-0.46%) |
Dec 06, 2023 | 34.59 | 34.73 | 34.01 | 34.03 | 9,118,392 | -0.43(-1.25%) |
Dec 05, 2023 | 34.94 | 35.01 | 34.44 | 34.46 | 6,301,742 | -0.29(-0.84%) |
Dec 04, 2023 | 34.80 | 35.04 | 34.58 | 34.75 | 9,017,831 | -0.38(-1.08%) |