Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 39.96 | 40.46 | 38.45 | 39.08 | 25,891,234 | +0.65(+1.68%) |
Feb 28, 2024 | 38.43 | 39.25 | 38.11 | 38.43 | 17,611,144 | -0.87(-2.20%) |
Feb 27, 2024 | 38.82 | 39.46 | 38.52 | 39.30 | 17,883,088 | +1.50(+3.97%) |
Feb 26, 2024 | 36.94 | 38.02 | 36.64 | 37.79 | 16,816,178 | +0.70(+1.88%) |
Feb 23, 2024 | 36.90 | 37.74 | 36.34 | 37.10 | 21,012,148 | +0.22(+0.59%) |
Feb 22, 2024 | 36.41 | 37.19 | 36.00 | 36.88 | 22,512,362 | +0.82(+2.26%) |
Feb 21, 2024 | 35.89 | 36.27 | 35.22 | 36.06 | 17,581,952 | -0.52(-1.41%) |
Feb 20, 2024 | 36.78 | 37.06 | 36.08 | 36.58 | 18,788,202 | -1.59(-4.17%) |
Feb 16, 2024 | 38.43 | 39.37 | 37.84 | 38.17 | 26,125,628 | -1.60(-4.03%) |
Feb 15, 2024 | 37.89 | 39.99 | 37.78 | 39.77 | 27,672,528 | +2.81(+7.61%) |
Feb 14, 2024 | 36.13 | 37.28 | 35.39 | 36.96 | 26,942,604 | +2.42(+6.99%) |
Feb 13, 2024 | 35.48 | 36.18 | 33.62 | 34.54 | 43,717,100 | -4.81(-12.23%) |
Feb 12, 2024 | 37.65 | 39.70 | 37.63 | 39.36 | 26,756,446 | +1.99(+5.32%) |
Feb 09, 2024 | 36.03 | 37.46 | 35.79 | 37.37 | 24,798,488 | +1.71(+4.80%) |
Feb 08, 2024 | 34.16 | 35.75 | 33.83 | 35.66 | 17,678,922 | +1.54(+4.52%) |
Feb 07, 2024 | 34.56 | 34.61 | 33.49 | 34.12 | 20,365,942 | -0.22(-0.64%) |
Feb 06, 2024 | 33.34 | 34.43 | 32.99 | 34.33 | 17,299,162 | +0.88(+2.65%) |
Feb 05, 2024 | 33.80 | 34.10 | 32.47 | 33.45 | 26,860,994 | -1.38(-3.97%) |
Feb 02, 2024 | 34.17 | 35.40 | 33.72 | 34.83 | 29,218,078 | -0.63(-1.77%) |
Feb 01, 2024 | 34.82 | 35.55 | 33.33 | 35.46 | 34,191,696 | +1.45(+4.27%) |
Jan 31, 2024 | 36.47 | 37.44 | 33.98 | 34.01 | 39,264,832 | -2.77(-7.54%) |
Jan 30, 2024 | 37.16 | 37.46 | 36.42 | 36.78 | 20,853,522 | -0.95(-2.53%) |
Jan 29, 2024 | 35.96 | 37.73 | 35.38 | 37.73 | 21,069,992 | +1.86(+5.18%) |
Jan 26, 2024 | 36.39 | 36.90 | 35.55 | 35.88 | 23,912,984 | +0.03(+0.08%) |
Jan 25, 2024 | 36.49 | 36.79 | 35.06 | 35.85 | 26,468,182 | +0.82(+2.33%) |
Jan 24, 2024 | 37.24 | 37.30 | 34.91 | 35.03 | 31,780,464 | -0.87(-2.41%) |
Jan 23, 2024 | 37.18 | 37.40 | 35.39 | 35.90 | 28,882,372 | -0.43(-1.18%) |
Jan 22, 2024 | 35.01 | 36.42 | 34.97 | 36.32 | 28,152,192 | +2.20(+6.44%) |
Jan 19, 2024 | 33.49 | 34.32 | 32.44 | 34.13 | 29,979,632 | +0.92(+2.79%) |
Jan 18, 2024 | 33.22 | 33.47 | 31.95 | 33.20 | 25,286,882 | +0.59(+1.80%) |
Jan 17, 2024 | 31.94 | 32.85 | 31.61 | 32.61 | 20,035,444 | -0.76(-2.26%) |
Jan 16, 2024 | 33.82 | 34.13 | 32.96 | 33.37 | 19,829,130 | -1.28(-3.70%) |
Jan 12, 2024 | 36.09 | 36.69 | 34.33 | 34.65 | 25,031,026 | -0.23(-0.66%) |
Jan 11, 2024 | 35.39 | 35.53 | 33.63 | 34.88 | 30,930,604 | -0.83(-2.31%) |
Jan 10, 2024 | 35.55 | 35.90 | 34.63 | 35.71 | 22,546,248 | +0.05(+0.14%) |
Jan 09, 2024 | 35.33 | 36.12 | 34.76 | 35.66 | 24,810,538 | -1.12(-3.05%) |
Jan 08, 2024 | 34.80 | 36.81 | 34.27 | 36.78 | 23,440,928 | +1.97(+5.66%) |
Jan 05, 2024 | 34.51 | 35.99 | 34.28 | 34.81 | 29,311,342 | -0.38(-1.07%) |
Jan 04, 2024 | 35.30 | 35.99 | 35.08 | 35.19 | 23,875,496 | -0.15(-0.42%) |
Jan 03, 2024 | 37.22 | 37.38 | 35.16 | 35.34 | 35,972,532 | -3.18(-8.26%) |
Jan 02, 2024 | 38.40 | 39.68 | 37.83 | 38.52 | 26,524,334 | -0.71(-1.80%) |
Dec 29, 2023 | 40.86 | 41.18 | 39.19 | 39.23 | 25,067,724 | -1.93(-4.69%) |
Dec 28, 2023 | 41.14 | 41.92 | 40.78 | 41.16 | 18,813,898 | -0.52(-1.24%) |
Dec 27, 2023 | 41.52 | 42.14 | 40.89 | 41.67 | 27,517,542 | +0.42(+1.01%) |
Dec 26, 2023 | 40.19 | 41.58 | 39.89 | 41.25 | 18,091,658 | +1.47(+3.70%) |
Dec 22, 2023 | 39.41 | 40.54 | 39.04 | 39.78 | 26,026,576 | +0.95(+2.46%) |
Dec 21, 2023 | 38.12 | 38.84 | 37.54 | 38.83 | 25,076,358 | +1.96(+5.31%) |
Dec 20, 2023 | 38.97 | 40.31 | 36.82 | 36.87 | 35,304,420 | -2.33(-5.95%) |
Dec 19, 2023 | 37.78 | 39.39 | 37.53 | 39.20 | 21,356,346 | +2.16(+5.84%) |
Dec 18, 2023 | 37.50 | 37.98 | 36.80 | 37.04 | 19,056,442 | +0.03(+0.08%) |
Dec 15, 2023 | 38.10 | 38.44 | 36.39 | 37.01 | 32,909,990 | -0.97(-2.55%) |
Dec 14, 2023 | 36.99 | 38.70 | 36.76 | 37.98 | 40,708,428 | +2.72(+7.71%) |
Dec 13, 2023 | 31.90 | 35.26 | 31.17 | 35.26 | 37,073,652 | +3.39(+10.64%) |
Dec 12, 2023 | 31.86 | 32.19 | 31.03 | 31.87 | 16,756,480 | -0.07(-0.22%) |
Dec 11, 2023 | 31.71 | 32.17 | 31.31 | 31.94 | 16,227,639 | +0.17(+0.53%) |
Dec 08, 2023 | 30.98 | 32.24 | 30.80 | 31.77 | 23,776,760 | +0.63(+2.03%) |
Dec 07, 2023 | 30.55 | 31.15 | 30.10 | 31.14 | 16,779,122 | +0.76(+2.51%) |
Dec 06, 2023 | 31.27 | 32.36 | 30.32 | 30.38 | 24,863,514 | -0.24(-0.77%) |
Dec 05, 2023 | 31.45 | 31.45 | 30.41 | 30.61 | 22,461,218 | -1.30(-4.09%) |
Dec 04, 2023 | 30.58 | 31.97 | 30.48 | 31.92 | 25,381,896 | +0.95(+3.06%) |