Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 37.96 | 38.18 | 37.53 | 37.59 | 16,130,900 | +0.40(+1.07%) |
Feb 28, 2024 | 37.52 | 37.61 | 37.07 | 37.19 | 10,226,264 | -0.75(-1.97%) |
Feb 27, 2024 | 38.28 | 38.51 | 37.68 | 37.94 | 6,800,660 | +0.13(+0.34%) |
Feb 26, 2024 | 38.13 | 38.18 | 37.38 | 37.81 | 10,494,305 | -0.92(-2.39%) |
Feb 23, 2024 | 38.56 | 38.92 | 38.36 | 38.73 | 10,352,348 | +0.29(+0.75%) |
Feb 22, 2024 | 38.40 | 38.81 | 38.28 | 38.44 | 9,603,622 | -0.19(-0.49%) |
Feb 21, 2024 | 38.24 | 38.78 | 38.17 | 38.63 | 11,410,958 | +0.72(+1.89%) |
Feb 20, 2024 | 38.19 | 38.28 | 37.78 | 37.92 | 10,578,267 | -0.69(-1.78%) |
Feb 16, 2024 | 38.87 | 39.52 | 38.57 | 38.60 | 12,688,770 | +0.58(+1.52%) |
Feb 15, 2024 | 37.14 | 38.12 | 37.14 | 38.03 | 10,221,905 | +1.04(+2.82%) |
Feb 14, 2024 | 36.67 | 37.03 | 36.34 | 36.98 | 9,323,658 | +0.54(+1.47%) |
Feb 13, 2024 | 36.66 | 36.90 | 36.04 | 36.44 | 14,355,419 | -1.02(-2.73%) |
Feb 12, 2024 | 37.25 | 37.74 | 37.09 | 37.47 | 13,005,887 | +0.33(+0.88%) |
Feb 09, 2024 | 37.62 | 37.69 | 37.04 | 37.14 | 15,915,666 | -0.76(-1.99%) |
Feb 08, 2024 | 38.62 | 38.67 | 37.67 | 37.90 | 14,103,679 | -1.07(-2.76%) |
Feb 07, 2024 | 39.86 | 39.88 | 38.68 | 38.97 | 9,759,764 | -0.96(-2.41%) |
Feb 06, 2024 | 38.79 | 39.98 | 38.70 | 39.93 | 13,138,071 | +1.48(+3.85%) |
Feb 05, 2024 | 38.98 | 39.00 | 37.77 | 38.45 | 16,296,704 | -1.41(-3.54%) |
Feb 02, 2024 | 39.29 | 40.02 | 38.66 | 39.86 | 14,203,607 | -0.08(-0.20%) |
Feb 01, 2024 | 39.65 | 39.97 | 39.27 | 39.94 | 10,904,258 | +0.49(+1.23%) |
Jan 31, 2024 | 39.92 | 40.57 | 39.42 | 39.46 | 16,367,286 | -0.28(-0.70%) |
Jan 30, 2024 | 39.62 | 39.90 | 39.23 | 39.74 | 10,919,385 | -0.26(-0.65%) |
Jan 29, 2024 | 39.51 | 40.05 | 38.78 | 39.99 | 8,925,780 | +0.64(+1.62%) |
Jan 26, 2024 | 39.45 | 39.91 | 39.17 | 39.36 | 10,194,931 | +0.15(+0.38%) |
Jan 25, 2024 | 39.74 | 39.89 | 38.53 | 39.21 | 15,689,185 | -0.28(-0.70%) |
Jan 24, 2024 | 40.41 | 40.75 | 39.44 | 39.49 | 28,109,398 | +1.54(+4.06%) |
Jan 23, 2024 | 37.93 | 38.49 | 37.59 | 37.95 | 19,111,638 | +0.69(+1.84%) |
Jan 22, 2024 | 37.87 | 37.98 | 37.25 | 37.26 | 19,492,240 | -1.28(-3.33%) |
Jan 19, 2024 | 37.97 | 38.59 | 37.56 | 38.54 | 13,619,622 | +0.56(+1.47%) |
Jan 18, 2024 | 38.16 | 38.18 | 37.60 | 37.99 | 10,217,977 | -0.03(-0.08%) |
Jan 17, 2024 | 37.78 | 38.09 | 37.38 | 38.02 | 11,822,719 | -0.66(-1.70%) |
Jan 16, 2024 | 40.07 | 40.07 | 38.49 | 38.67 | 16,621,538 | -2.03(-4.98%) |
Jan 12, 2024 | 41.11 | 41.52 | 40.52 | 40.70 | 7,667,525 | -0.09(-0.22%) |
Jan 11, 2024 | 41.35 | 41.35 | 40.37 | 40.79 | 8,326,881 | -0.12(-0.29%) |
Jan 10, 2024 | 41.16 | 41.26 | 40.73 | 40.91 | 8,540,218 | -0.40(-0.96%) |
Jan 09, 2024 | 41.24 | 41.52 | 41.07 | 41.30 | 9,212,232 | -0.50(-1.18%) |
Jan 08, 2024 | 40.88 | 41.84 | 40.64 | 41.80 | 9,313,596 | +0.78(+1.91%) |
Jan 05, 2024 | 40.86 | 41.57 | 40.71 | 41.02 | 8,538,041 | -0.14(-0.34%) |
Jan 04, 2024 | 40.73 | 41.19 | 40.33 | 41.16 | 12,010,988 | +0.18(+0.44%) |
Jan 03, 2024 | 40.58 | 41.29 | 40.21 | 40.98 | 13,852,351 | -0.71(-1.71%) |
Jan 02, 2024 | 41.56 | 42.14 | 41.36 | 41.69 | 9,792,480 | -0.48(-1.13%) |
Dec 29, 2023 | 42.01 | 42.51 | 41.87 | 42.17 | 6,572,004 | -0.45(-1.05%) |
Dec 28, 2023 | 42.54 | 42.84 | 42.47 | 42.61 | 5,477,812 | -0.18(-0.42%) |
Dec 27, 2023 | 42.63 | 43.01 | 42.37 | 42.79 | 7,240,297 | +0.37(+0.86%) |
Dec 26, 2023 | 42.20 | 42.67 | 42.11 | 42.42 | 6,764,505 | +0.45(+1.06%) |
Dec 22, 2023 | 42.13 | 42.43 | 41.70 | 41.98 | 7,051,522 | +0.15(+0.36%) |
Dec 21, 2023 | 41.57 | 41.90 | 41.43 | 41.83 | 7,100,003 | +0.88(+2.15%) |
Dec 20, 2023 | 41.37 | 41.95 | 40.90 | 40.95 | 10,859,798 | -0.83(-1.99%) |
Dec 19, 2023 | 41.63 | 42.21 | 41.60 | 41.78 | 16,556,447 | +0.82(+2.01%) |
Dec 18, 2023 | 41.18 | 42.04 | 40.95 | 40.96 | 12,357,853 | -0.15(-0.36%) |
Dec 15, 2023 | 40.56 | 41.56 | 40.56 | 41.11 | 23,305,756 | -0.47(-1.12%) |
Dec 14, 2023 | 39.92 | 41.91 | 39.92 | 41.57 | 29,511,476 | +2.75(+7.09%) |
Dec 13, 2023 | 37.13 | 38.86 | 36.79 | 38.82 | 15,583,957 | +1.75(+4.73%) |
Dec 12, 2023 | 37.34 | 37.41 | 36.82 | 37.07 | 13,765,623 | -0.45(-1.19%) |
Dec 11, 2023 | 37.17 | 37.68 | 36.95 | 37.51 | 8,689,080 | -0.28(-0.73%) |
Dec 08, 2023 | 36.70 | 38.05 | 36.54 | 37.79 | 19,794,322 | +1.76(+4.89%) |
Dec 07, 2023 | 36.22 | 36.50 | 35.70 | 36.03 | 10,791,842 | +0.12(+0.33%) |
Dec 06, 2023 | 36.52 | 36.83 | 35.86 | 35.91 | 9,446,451 | -0.32(-0.88%) |
Dec 05, 2023 | 36.98 | 36.98 | 36.20 | 36.22 | 13,180,232 | -1.03(-2.77%) |
Dec 04, 2023 | 37.73 | 38.21 | 37.14 | 37.25 | 15,823,705 | -1.61(-4.15%) |