Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 37.76 | 38.57 | 37.70 | 38.31 | 2,445,548 | +0.95(+2.54%) |
Feb 28, 2024 | 37.75 | 37.98 | 37.20 | 37.37 | 3,603,285 | -0.85(-2.22%) |
Feb 27, 2024 | 38.93 | 38.93 | 38.18 | 38.22 | 3,056,136 | -0.48(-1.24%) |
Feb 26, 2024 | 38.93 | 39.41 | 38.15 | 38.69 | 4,218,015 | -0.80(-2.02%) |
Feb 23, 2024 | 38.21 | 39.56 | 38.21 | 39.49 | 4,883,291 | +0.97(+2.51%) |
Feb 22, 2024 | 38.89 | 39.87 | 38.46 | 38.52 | 6,587,841 | +0.52(+1.36%) |
Feb 21, 2024 | 37.91 | 38.27 | 37.60 | 38.01 | 3,355,395 | +0.21(+0.55%) |
Feb 20, 2024 | 38.28 | 38.58 | 37.27 | 37.80 | 4,036,531 | -0.80(-2.07%) |
Feb 16, 2024 | 38.80 | 39.23 | 38.50 | 38.59 | 7,898,459 | +0.45(+1.18%) |
Feb 15, 2024 | 37.94 | 38.41 | 37.75 | 38.15 | 3,016,132 | +0.56(+1.49%) |
Feb 14, 2024 | 37.06 | 37.61 | 36.83 | 37.59 | 2,649,135 | +0.69(+1.86%) |
Feb 13, 2024 | 37.07 | 37.30 | 36.40 | 36.90 | 2,885,318 | -0.66(-1.75%) |
Feb 12, 2024 | 37.12 | 37.70 | 37.06 | 37.56 | 2,895,587 | +0.66(+1.78%) |
Feb 09, 2024 | 37.57 | 37.79 | 36.64 | 36.90 | 5,096,408 | -0.94(-2.48%) |
Feb 08, 2024 | 38.22 | 38.28 | 37.51 | 37.84 | 3,222,667 | -0.49(-1.27%) |
Feb 07, 2024 | 38.67 | 38.76 | 38.10 | 38.32 | 2,740,073 | -0.27(-0.70%) |
Feb 06, 2024 | 38.62 | 39.04 | 38.49 | 38.59 | 4,257,000 | +0.21(+0.55%) |
Feb 05, 2024 | 38.91 | 38.97 | 37.79 | 38.38 | 2,568,756 | -1.22(-3.07%) |
Feb 02, 2024 | 39.90 | 40.03 | 39.23 | 39.60 | 3,096,945 | -0.66(-1.63%) |
Feb 01, 2024 | 40.11 | 40.75 | 40.04 | 40.26 | 2,574,188 | +0.36(+0.90%) |
Jan 31, 2024 | 40.33 | 40.69 | 39.86 | 39.90 | 2,642,234 | -0.51(-1.26%) |
Jan 30, 2024 | 40.06 | 40.78 | 39.62 | 40.41 | 2,653,357 | -0.03(-0.07%) |
Jan 29, 2024 | 40.05 | 40.45 | 39.45 | 40.44 | 2,141,918 | +0.34(+0.85%) |
Jan 26, 2024 | 40.37 | 40.45 | 39.41 | 40.10 | 1,841,699 | -0.23(-0.57%) |
Jan 25, 2024 | 39.99 | 40.49 | 39.74 | 40.33 | 3,606,131 | +0.48(+1.20%) |
Jan 24, 2024 | 40.26 | 40.79 | 39.83 | 39.85 | 5,170,000 | +0.92(+2.36%) |
Jan 23, 2024 | 38.89 | 39.28 | 38.50 | 38.93 | 4,061,724 | +0.89(+2.33%) |
Jan 22, 2024 | 38.06 | 38.63 | 37.82 | 38.05 | 4,189,287 | -0.36(-0.93%) |
Jan 19, 2024 | 37.43 | 38.44 | 37.40 | 38.40 | 5,171,992 | +1.22(+3.27%) |
Jan 18, 2024 | 37.20 | 37.24 | 36.59 | 37.19 | 3,399,880 | +0.36(+0.98%) |
Jan 17, 2024 | 36.66 | 37.59 | 36.59 | 36.83 | 3,458,590 | -0.88(-2.33%) |
Jan 16, 2024 | 36.90 | 38.08 | 36.49 | 37.71 | 6,974,628 | -0.24(-0.63%) |
Jan 12, 2024 | 39.02 | 39.17 | 37.89 | 37.95 | 3,525,913 | -0.55(-1.42%) |
Jan 11, 2024 | 38.93 | 38.93 | 37.98 | 38.49 | 2,629,437 | -0.11(-0.28%) |
Jan 10, 2024 | 38.80 | 39.20 | 38.40 | 38.60 | 3,130,325 | -0.32(-0.82%) |
Jan 09, 2024 | 39.53 | 39.73 | 38.90 | 38.92 | 3,776,442 | -1.13(-2.81%) |
Jan 08, 2024 | 39.88 | 40.29 | 39.18 | 40.05 | 2,972,991 | -0.22(-0.54%) |
Jan 05, 2024 | 39.77 | 40.56 | 39.63 | 40.27 | 2,368,422 | +0.14(+0.35%) |
Jan 04, 2024 | 40.29 | 40.40 | 39.52 | 40.13 | 4,065,415 | -0.33(-0.81%) |
Jan 03, 2024 | 40.02 | 41.06 | 39.67 | 40.46 | 3,238,083 | -0.41(-1.00%) |
Jan 02, 2024 | 41.52 | 41.75 | 40.73 | 40.87 | 3,136,939 | -1.29(-3.05%) |
Dec 29, 2023 | 42.22 | 42.46 | 41.96 | 42.15 | 1,535,931 | -0.35(-0.82%) |
Dec 28, 2023 | 42.37 | 42.88 | 42.33 | 42.50 | 2,572,399 | -0.08(-0.19%) |
Dec 27, 2023 | 42.40 | 42.83 | 42.19 | 42.58 | 1,322,701 | +0.10(+0.23%) |
Dec 26, 2023 | 42.02 | 42.70 | 41.96 | 42.48 | 1,514,859 | +0.52(+1.24%) |
Dec 22, 2023 | 42.45 | 42.63 | 41.79 | 41.96 | 2,599,424 | -0.32(-0.75%) |
Dec 21, 2023 | 42.03 | 42.40 | 41.84 | 42.28 | 3,631,304 | +1.00(+2.42%) |
Dec 20, 2023 | 42.38 | 42.51 | 41.27 | 41.29 | 2,541,145 | -1.03(-2.43%) |
Dec 19, 2023 | 41.50 | 42.52 | 41.46 | 42.31 | 3,022,572 | +1.05(+2.54%) |
Dec 18, 2023 | 41.80 | 42.17 | 41.26 | 41.27 | 4,075,120 | -0.18(-0.43%) |
Dec 15, 2023 | 40.80 | 41.73 | 40.66 | 41.45 | 3,328,907 | +0.38(+0.92%) |
Dec 14, 2023 | 40.00 | 41.60 | 39.78 | 41.07 | 8,490,191 | +2.09(+5.37%) |
Dec 13, 2023 | 37.95 | 39.00 | 37.11 | 38.97 | 5,206,899 | +0.97(+2.55%) |
Dec 12, 2023 | 37.57 | 38.02 | 37.30 | 38.01 | 2,773,680 | +0.26(+0.69%) |
Dec 11, 2023 | 38.10 | 38.11 | 37.36 | 37.75 | 2,947,254 | -0.88(-2.27%) |
Dec 08, 2023 | 36.93 | 38.65 | 36.93 | 38.62 | 4,201,931 | +1.46(+3.92%) |
Dec 07, 2023 | 37.07 | 37.32 | 36.70 | 37.17 | 2,723,519 | +0.61(+1.66%) |
Dec 06, 2023 | 37.02 | 37.60 | 36.48 | 36.56 | 3,222,078 | +0.04(+0.11%) |
Dec 05, 2023 | 36.95 | 37.17 | 36.42 | 36.52 | 2,860,865 | -0.80(-2.14%) |
Dec 04, 2023 | 37.89 | 38.22 | 37.28 | 37.32 | 3,021,603 | -1.43(-3.68%) |