Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 35.21 | 35.29 | 34.71 | 34.88 | 15,425,255 | -0.26(-0.73%) |
Feb 28, 2024 | 35.46 | 35.48 | 35.10 | 35.14 | 4,967,898 | -0.26(-0.73%) |
Feb 27, 2024 | 35.62 | 35.69 | 35.18 | 35.39 | 4,859,336 | -0.16(-0.44%) |
Feb 26, 2024 | 35.49 | 35.74 | 35.46 | 35.55 | 7,110,362 | -0.09(-0.25%) |
Feb 23, 2024 | 36.03 | 36.17 | 35.62 | 35.64 | 6,265,253 | -0.36(-0.99%) |
Feb 22, 2024 | 35.67 | 36.07 | 35.50 | 36.00 | 6,736,467 | +0.02(+0.06%) |
Feb 21, 2024 | 35.42 | 36.00 | 35.34 | 35.98 | 9,833,502 | +0.76(+2.16%) |
Feb 20, 2024 | 34.60 | 35.29 | 34.60 | 35.22 | 8,809,688 | +0.80(+2.33%) |
Feb 16, 2024 | 34.52 | 34.75 | 34.39 | 34.42 | 6,477,317 | -0.16(-0.46%) |
Feb 15, 2024 | 33.86 | 34.77 | 33.86 | 34.57 | 10,803,371 | +0.80(+2.37%) |
Feb 14, 2024 | 34.59 | 35.11 | 33.29 | 33.77 | 21,030,104 | -1.95(-5.45%) |
Feb 13, 2024 | 36.02 | 36.21 | 35.41 | 35.72 | 9,977,104 | -0.23(-0.63%) |
Feb 12, 2024 | 35.56 | 35.99 | 35.35 | 35.95 | 9,757,278 | +0.39(+1.08%) |
Feb 09, 2024 | 35.90 | 35.96 | 35.39 | 35.56 | 8,283,062 | -0.49(-1.37%) |
Feb 08, 2024 | 36.03 | 36.26 | 35.82 | 36.06 | 10,807,538 | +0.07(+0.19%) |
Feb 07, 2024 | 36.91 | 36.95 | 35.98 | 35.99 | 7,838,827 | -0.80(-2.18%) |
Feb 06, 2024 | 36.83 | 36.93 | 36.63 | 36.79 | 6,185,786 | -0.01(-0.03%) |
Feb 05, 2024 | 37.10 | 37.13 | 36.75 | 36.80 | 5,866,557 | -0.43(-1.14%) |
Feb 02, 2024 | 37.32 | 37.48 | 37.02 | 37.22 | 5,876,043 | -0.11(-0.29%) |
Feb 01, 2024 | 36.89 | 37.33 | 36.35 | 37.33 | 8,432,648 | +0.62(+1.70%) |
Jan 31, 2024 | 36.93 | 37.18 | 36.61 | 36.71 | 6,342,500 | -0.22(-0.59%) |
Jan 30, 2024 | 36.90 | 37.04 | 36.79 | 36.93 | 5,086,122 | +0.04(+0.11%) |
Jan 29, 2024 | 36.71 | 36.98 | 36.55 | 36.89 | 7,170,205 | +0.10(+0.27%) |
Jan 26, 2024 | 36.95 | 37.02 | 36.66 | 36.79 | 6,803,980 | -0.05(-0.13%) |
Jan 25, 2024 | 36.56 | 37.01 | 36.50 | 36.84 | 5,187,022 | +0.44(+1.19%) |
Jan 24, 2024 | 36.73 | 36.74 | 36.35 | 36.40 | 6,281,417 | -0.33(-0.89%) |
Jan 23, 2024 | 36.32 | 36.78 | 35.99 | 36.73 | 25,058,440 | +0.39(+1.06%) |
Jan 22, 2024 | 36.68 | 36.68 | 35.97 | 36.34 | 9,440,572 | -0.32(-0.86%) |
Jan 19, 2024 | 36.58 | 36.88 | 36.18 | 36.66 | 8,887,347 | +0.07(+0.19%) |
Jan 18, 2024 | 37.34 | 37.34 | 36.43 | 36.59 | 10,815,868 | -0.77(-2.06%) |
Jan 17, 2024 | 37.04 | 37.56 | 37.01 | 37.36 | 7,768,576 | +0.18(+0.48%) |
Jan 16, 2024 | 37.32 | 37.36 | 37.01 | 37.18 | 8,469,472 | -0.07(-0.19%) |
Jan 12, 2024 | 37.31 | 37.39 | 37.10 | 37.25 | 5,015,557 | +0.10(+0.27%) |
Jan 11, 2024 | 37.33 | 37.41 | 37.08 | 37.15 | 7,749,408 | -0.31(-0.82%) |
Jan 10, 2024 | 38.03 | 38.03 | 37.31 | 37.46 | 7,941,505 | -0.65(-1.71%) |
Jan 09, 2024 | 37.63 | 38.17 | 37.45 | 38.11 | 8,200,914 | +0.30(+0.78%) |
Jan 08, 2024 | 37.43 | 37.89 | 37.39 | 37.82 | 7,639,422 | +0.31(+0.82%) |
Jan 05, 2024 | 37.33 | 37.68 | 37.21 | 37.51 | 5,694,537 | +0.16(+0.42%) |
Jan 04, 2024 | 37.54 | 37.72 | 37.27 | 37.35 | 7,844,133 | -0.30(-0.79%) |
Jan 03, 2024 | 37.81 | 37.93 | 37.57 | 37.65 | 9,015,464 | -0.04(-0.11%) |
Jan 02, 2024 | 36.61 | 37.89 | 36.56 | 37.69 | 11,889,890 | +1.13(+3.08%) |
Dec 29, 2023 | 36.25 | 36.61 | 36.23 | 36.56 | 5,601,292 | +0.24(+0.65%) |
Dec 28, 2023 | 36.11 | 36.44 | 36.10 | 36.32 | 5,517,973 | +0.22(+0.60%) |
Dec 27, 2023 | 36.23 | 36.23 | 35.92 | 36.11 | 4,435,558 | +0.02(+0.05%) |
Dec 26, 2023 | 35.94 | 36.13 | 35.77 | 36.09 | 4,126,250 | +0.14(+0.38%) |
Dec 22, 2023 | 35.64 | 36.01 | 35.57 | 35.95 | 5,872,739 | +0.40(+1.11%) |
Dec 21, 2023 | 35.34 | 35.66 | 35.29 | 35.55 | 6,256,057 | +0.21(+0.59%) |
Dec 20, 2023 | 35.72 | 35.79 | 35.31 | 35.35 | 8,552,392 | -0.73(-2.03%) |
Dec 19, 2023 | 36.15 | 36.15 | 35.76 | 36.08 | 7,548,510 | -0.22(-0.60%) |
Dec 18, 2023 | 36.26 | 36.56 | 35.98 | 36.29 | 6,520,848 | +0.12(+0.33%) |
Dec 15, 2023 | 36.58 | 36.72 | 36.00 | 36.18 | 14,386,851 | -0.41(-1.11%) |
Dec 14, 2023 | 37.17 | 37.26 | 36.52 | 36.58 | 10,359,131 | -0.65(-1.75%) |
Dec 13, 2023 | 36.73 | 37.35 | 36.66 | 37.23 | 7,621,389 | +0.40(+1.07%) |
Dec 12, 2023 | 36.57 | 37.03 | 36.35 | 36.84 | 9,460,718 | +0.47(+1.31%) |
Dec 11, 2023 | 36.35 | 36.41 | 36.14 | 36.36 | 11,873,963 | +0.54(+1.52%) |
Dec 08, 2023 | 36.11 | 36.13 | 35.67 | 35.82 | 6,183,194 | -0.27(-0.74%) |
Dec 07, 2023 | 35.93 | 36.25 | 35.57 | 36.09 | 8,792,554 | +0.30(+0.83%) |
Dec 06, 2023 | 35.49 | 36.04 | 35.46 | 35.79 | 9,044,262 | +0.36(+1.00%) |
Dec 05, 2023 | 35.35 | 35.55 | 35.12 | 35.43 | 7,747,355 | +0.02(+0.06%) |
Dec 04, 2023 | 34.83 | 35.57 | 34.83 | 35.41 | 8,054,591 | +0.30(+0.84%) |