Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 39.40 | 39.40 | 38.92 | 38.99 | 5,122,312 | +0.08(+0.21%) |
Feb 28, 2024 | 39.28 | 39.28 | 38.86 | 38.91 | 5,005,607 | -1.18(-2.94%) |
Feb 27, 2024 | 40.08 | 40.20 | 40.02 | 40.09 | 7,335,258 | +0.54(+1.37%) |
Feb 26, 2024 | 39.67 | 39.86 | 39.54 | 39.55 | 7,433,110 | -0.35(-0.88%) |
Feb 23, 2024 | 40.11 | 40.19 | 39.73 | 39.90 | 6,138,759 | +0.13(+0.33%) |
Feb 22, 2024 | 39.81 | 39.87 | 39.45 | 39.77 | 3,509,955 | +0.49(+1.25%) |
Feb 21, 2024 | 39.29 | 39.62 | 39.12 | 39.28 | 3,192,167 | +0.81(+2.11%) |
Feb 20, 2024 | 38.78 | 38.87 | 38.28 | 38.47 | 2,806,153 | -0.32(-0.82%) |
Feb 16, 2024 | 38.94 | 39.13 | 38.77 | 38.79 | 3,138,265 | +0.60(+1.57%) |
Feb 15, 2024 | 38.04 | 38.24 | 37.97 | 38.19 | 2,580,772 | +0.10(+0.26%) |
Feb 14, 2024 | 37.93 | 38.09 | 37.75 | 38.09 | 4,841,958 | +0.64(+1.71%) |
Feb 13, 2024 | 37.82 | 38.15 | 37.34 | 37.45 | 4,904,334 | -0.80(-2.09%) |
Feb 12, 2024 | 37.92 | 38.63 | 37.82 | 38.25 | 3,732,040 | +0.61(+1.62%) |
Feb 09, 2024 | 37.36 | 37.66 | 37.01 | 37.64 | 3,502,506 | +0.35(+0.94%) |
Feb 08, 2024 | 37.68 | 37.69 | 37.29 | 37.29 | 5,766,121 | -0.69(-1.82%) |
Feb 07, 2024 | 37.87 | 38.18 | 37.75 | 37.98 | 4,590,246 | -0.53(-1.38%) |
Feb 06, 2024 | 37.98 | 38.53 | 37.68 | 38.51 | 6,307,913 | +1.99(+5.45%) |
Feb 05, 2024 | 36.19 | 36.60 | 36.06 | 36.52 | 3,355,094 | +0.48(+1.33%) |
Feb 02, 2024 | 36.05 | 36.20 | 35.90 | 36.04 | 4,990,693 | -0.65(-1.77%) |
Feb 01, 2024 | 36.71 | 36.90 | 36.51 | 36.69 | 3,518,264 | +0.15(+0.41%) |
Jan 31, 2024 | 36.31 | 36.94 | 36.26 | 36.54 | 5,526,255 | -0.24(-0.65%) |
Jan 30, 2024 | 36.71 | 36.88 | 36.61 | 36.78 | 3,557,292 | -0.70(-1.87%) |
Jan 29, 2024 | 37.92 | 37.95 | 37.21 | 37.48 | 5,345,318 | -0.69(-1.81%) |
Jan 26, 2024 | 38.03 | 38.30 | 37.90 | 38.17 | 2,834,506 | -0.29(-0.75%) |
Jan 25, 2024 | 38.72 | 38.91 | 38.28 | 38.46 | 4,215,515 | +0.07(+0.18%) |
Jan 24, 2024 | 38.79 | 38.82 | 38.26 | 38.39 | 18,850,350 | +0.95(+2.54%) |
Jan 23, 2024 | 37.13 | 37.55 | 37.12 | 37.44 | 7,065,464 | +1.36(+3.77%) |
Jan 22, 2024 | 35.68 | 36.13 | 35.58 | 36.08 | 5,515,313 | -0.96(-2.59%) |
Jan 19, 2024 | 36.53 | 37.14 | 36.33 | 37.04 | 6,784,828 | +0.11(+0.30%) |
Jan 18, 2024 | 37.07 | 37.16 | 36.83 | 36.93 | 5,033,032 | +0.13(+0.35%) |
Jan 17, 2024 | 36.42 | 36.83 | 36.35 | 36.80 | 5,656,326 | -0.85(-2.26%) |
Jan 16, 2024 | 38.14 | 38.07 | 37.60 | 37.65 | 9,380,034 | -1.13(-2.91%) |
Jan 12, 2024 | 39.00 | 39.24 | 38.78 | 38.78 | 3,522,332 | -0.12(-0.31%) |
Jan 11, 2024 | 38.86 | 38.98 | 38.59 | 38.90 | 4,655,554 | +0.46(+1.20%) |
Jan 10, 2024 | 38.48 | 38.57 | 38.32 | 38.44 | 4,002,045 | -0.04(-0.10%) |
Jan 09, 2024 | 38.41 | 38.55 | 38.30 | 38.48 | 3,116,878 | -0.55(-1.41%) |
Jan 08, 2024 | 38.57 | 39.06 | 38.56 | 39.03 | 3,123,361 | -0.40(-1.01%) |
Jan 05, 2024 | 39.61 | 39.77 | 39.41 | 39.43 | 3,828,524 | -0.34(-0.85%) |
Jan 04, 2024 | 39.88 | 40.05 | 39.73 | 39.77 | 3,789,715 | -0.50(-1.24%) |
Jan 03, 2024 | 39.68 | 40.31 | 39.67 | 40.27 | 3,616,900 | +0.56(+1.41%) |
Jan 02, 2024 | 39.94 | 39.99 | 39.65 | 39.71 | 4,159,357 | -1.03(-2.53%) |
Dec 29, 2023 | 40.54 | 40.88 | 40.48 | 40.74 | 3,253,281 | +0.28(+0.69%) |
Dec 28, 2023 | 40.29 | 40.72 | 40.29 | 40.46 | 4,833,872 | +0.93(+2.35%) |
Dec 27, 2023 | 39.57 | 39.65 | 39.35 | 39.53 | 5,423,919 | -0.04(-0.10%) |
Dec 26, 2023 | 39.54 | 39.83 | 39.38 | 39.57 | 5,995,735 | +0.28(+0.71%) |
Dec 22, 2023 | 38.94 | 39.45 | 38.85 | 39.29 | 7,499,193 | -1.08(-2.68%) |
Dec 21, 2023 | 40.00 | 40.40 | 39.90 | 40.37 | 8,862,101 | +1.09(+2.77%) |
Dec 20, 2023 | 39.88 | 39.89 | 39.25 | 39.28 | 10,883,069 | -1.08(-2.67%) |
Dec 19, 2023 | 40.05 | 40.45 | 40.05 | 40.36 | 5,921,077 | +0.48(+1.20%) |
Dec 18, 2023 | 40.01 | 40.03 | 39.70 | 39.88 | 5,028,331 | -0.33(-0.83%) |
Dec 15, 2023 | 40.47 | 40.62 | 40.18 | 40.21 | 5,231,992 | -0.13(-0.31%) |
Dec 14, 2023 | 39.88 | 40.42 | 39.88 | 40.34 | 9,498,263 | +0.40(+1.00%) |
Dec 13, 2023 | 39.58 | 39.94 | 39.19 | 39.94 | 4,860,837 | -0.08(-0.20%) |
Dec 12, 2023 | 39.81 | 40.01 | 39.61 | 40.01 | 6,698,204 | +0.21(+0.54%) |
Dec 11, 2023 | 39.49 | 39.83 | 39.38 | 39.80 | 5,583,056 | +0.32(+0.82%) |
Dec 08, 2023 | 39.56 | 39.68 | 39.41 | 39.48 | 4,088,765 | -0.46(-1.15%) |
Dec 07, 2023 | 39.90 | 39.98 | 39.78 | 39.94 | 2,988,490 | +0.04(+0.10%) |
Dec 06, 2023 | 40.17 | 40.32 | 39.90 | 39.90 | 2,669,354 | -0.02(-0.05%) |
Dec 05, 2023 | 39.74 | 39.97 | 39.68 | 39.92 | 3,342,796 | -0.69(-1.71%) |
Dec 04, 2023 | 40.63 | 40.80 | 40.51 | 40.61 | 2,863,964 | -0.68(-1.65%) |