Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 37.88 | 38.40 | 36.41 | 36.56 | 2,201,312 | -1.00(-2.66%) |
Feb 28, 2024 | 37.18 | 37.88 | 36.95 | 37.56 | 1,883,053 | -0.04(-0.11%) |
Feb 27, 2024 | 38.62 | 38.62 | 37.59 | 37.60 | 2,049,021 | -0.01(-0.03%) |
Feb 26, 2024 | 39.08 | 39.12 | 37.57 | 37.61 | 2,294,392 | -1.78(-4.52%) |
Feb 23, 2024 | 38.30 | 39.56 | 38.20 | 39.39 | 3,380,074 | +1.81(+4.82%) |
Feb 22, 2024 | 36.95 | 37.70 | 36.79 | 37.58 | 2,200,958 | +0.85(+2.31%) |
Feb 21, 2024 | 37.02 | 37.37 | 35.89 | 36.73 | 2,908,816 | +0.76(+2.11%) |
Feb 20, 2024 | 37.24 | 37.41 | 35.90 | 35.97 | 2,698,304 | -0.97(-2.63%) |
Feb 16, 2024 | 37.15 | 37.59 | 36.46 | 36.94 | 2,451,481 | +0.77(+2.13%) |
Feb 15, 2024 | 33.84 | 36.24 | 33.77 | 36.17 | 10,175,172 | +2.70(+8.07%) |
Feb 14, 2024 | 32.54 | 33.47 | 32.33 | 33.47 | 1,393,988 | +1.57(+4.92%) |
Feb 13, 2024 | 31.96 | 32.30 | 31.78 | 31.90 | 787,222 | -0.40(-1.24%) |
Feb 12, 2024 | 31.95 | 32.85 | 31.90 | 32.30 | 1,559,578 | +0.41(+1.29%) |
Feb 09, 2024 | 32.17 | 32.17 | 31.43 | 31.89 | 791,632 | -0.08(-0.25%) |
Feb 08, 2024 | 31.93 | 32.27 | 31.73 | 31.97 | 2,189,356 | +0.04(+0.13%) |
Feb 07, 2024 | 31.87 | 32.20 | 31.60 | 31.93 | 1,637,096 | -0.75(-2.29%) |
Feb 06, 2024 | 32.94 | 33.03 | 32.39 | 32.68 | 1,583,146 | +1.04(+3.29%) |
Feb 05, 2024 | 31.30 | 31.89 | 31.02 | 31.64 | 1,680,371 | +0.44(+1.41%) |
Feb 02, 2024 | 31.10 | 31.45 | 31.00 | 31.20 | 1,298,471 | -0.60(-1.89%) |
Feb 01, 2024 | 31.87 | 31.99 | 31.49 | 31.80 | 1,350,855 | +0.03(+0.09%) |
Jan 31, 2024 | 31.55 | 32.24 | 31.38 | 31.77 | 2,157,258 | -0.13(-0.41%) |
Jan 30, 2024 | 32.88 | 33.08 | 31.84 | 31.90 | 1,202,772 | -1.68(-5.00%) |
Jan 29, 2024 | 34.00 | 34.20 | 32.97 | 33.58 | 1,151,932 | -0.35(-1.03%) |
Jan 26, 2024 | 33.66 | 34.22 | 33.55 | 33.93 | 743,359 | +0.16(+0.47%) |
Jan 25, 2024 | 33.78 | 34.51 | 33.54 | 33.77 | 1,220,878 | +0.47(+1.41%) |
Jan 24, 2024 | 33.94 | 34.13 | 33.04 | 33.30 | 1,736,081 | +0.44(+1.34%) |
Jan 23, 2024 | 32.50 | 33.25 | 32.16 | 32.86 | 1,637,365 | +1.69(+5.42%) |
Jan 22, 2024 | 30.61 | 31.30 | 30.22 | 31.17 | 2,370,045 | -0.65(-2.04%) |
Jan 19, 2024 | 31.03 | 31.87 | 30.79 | 31.82 | 1,490,183 | +0.40(+1.27%) |
Jan 18, 2024 | 31.42 | 32.11 | 31.22 | 31.42 | 2,515,946 | +0.49(+1.58%) |
Jan 17, 2024 | 31.13 | 31.60 | 30.64 | 30.93 | 3,030,633 | -1.43(-4.42%) |
Jan 16, 2024 | 32.23 | 32.99 | 32.18 | 32.36 | 3,760,940 | -0.66(-2.00%) |
Jan 12, 2024 | 32.78 | 33.65 | 32.78 | 33.02 | 1,118,077 | -0.18(-0.54%) |
Jan 11, 2024 | 33.07 | 33.22 | 32.51 | 33.20 | 2,025,316 | +0.80(+2.47%) |
Jan 10, 2024 | 31.32 | 32.59 | 31.24 | 32.40 | 2,355,429 | +1.16(+3.71%) |
Jan 09, 2024 | 31.54 | 31.80 | 31.14 | 31.24 | 2,216,282 | -1.08(-3.34%) |
Jan 08, 2024 | 32.81 | 32.83 | 32.20 | 32.32 | 2,411,041 | -1.35(-4.01%) |
Jan 05, 2024 | 33.41 | 33.98 | 33.12 | 33.67 | 1,334,829 | +0.19(+0.57%) |
Jan 04, 2024 | 32.83 | 33.52 | 32.47 | 33.48 | 1,784,693 | -0.02(-0.06%) |
Jan 03, 2024 | 32.62 | 33.55 | 32.40 | 33.50 | 1,471,914 | +0.73(+2.23%) |
Jan 02, 2024 | 32.42 | 32.85 | 32.07 | 32.77 | 1,717,282 | -0.67(-2.00%) |
Dec 29, 2023 | 33.53 | 33.62 | 33.36 | 33.44 | 681,487 | +0.14(+0.42%) |
Dec 28, 2023 | 33.57 | 33.64 | 33.19 | 33.30 | 746,584 | +0.27(+0.82%) |
Dec 27, 2023 | 32.96 | 33.16 | 32.45 | 33.03 | 1,104,572 | -0.07(-0.21%) |
Dec 26, 2023 | 34.20 | 34.20 | 32.95 | 33.10 | 1,741,639 | -1.15(-3.36%) |
Dec 22, 2023 | 33.85 | 34.45 | 33.76 | 34.25 | 1,561,932 | -0.13(-0.38%) |
Dec 21, 2023 | 34.12 | 34.45 | 33.82 | 34.38 | 2,356,352 | +0.99(+2.96%) |
Dec 20, 2023 | 33.43 | 34.20 | 33.10 | 33.39 | 1,645,868 | -0.33(-0.98%) |
Dec 19, 2023 | 33.87 | 34.45 | 33.46 | 33.72 | 2,641,752 | +0.28(+0.84%) |
Dec 18, 2023 | 33.57 | 33.70 | 32.98 | 33.44 | 1,921,272 | +0.04(+0.12%) |
Dec 15, 2023 | 33.90 | 34.26 | 33.40 | 33.40 | 2,225,302 | -0.06(-0.17%) |
Dec 14, 2023 | 34.14 | 34.46 | 33.21 | 33.46 | 2,993,988 | -0.45(-1.32%) |
Dec 13, 2023 | 33.98 | 34.06 | 33.17 | 33.90 | 2,694,549 | -0.19(-0.57%) |
Dec 12, 2023 | 33.75 | 34.27 | 32.90 | 34.10 | 2,110,146 | +0.59(+1.77%) |
Dec 11, 2023 | 33.30 | 33.63 | 32.91 | 33.51 | 1,564,894 | -0.14(-0.40%) |
Dec 08, 2023 | 33.52 | 33.83 | 33.04 | 33.64 | 1,668,875 | -0.36(-1.06%) |
Dec 07, 2023 | 33.69 | 34.22 | 33.67 | 34.00 | 1,344,870 | +0.03(+0.09%) |
Dec 06, 2023 | 34.37 | 34.63 | 33.92 | 33.97 | 1,598,695 | -0.05(-0.14%) |
Dec 05, 2023 | 34.27 | 34.55 | 33.40 | 34.02 | 2,655,513 | -1.18(-3.35%) |
Dec 04, 2023 | 34.61 | 35.26 | 34.32 | 35.20 | 1,814,260 | +0.07(+0.19%) |