Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 35.16 | 38.30 | 33.75 | 36.97 | 56,191,180 | +7.28(+24.52%) |
Feb 28, 2024 | 29.56 | 30.26 | 29.01 | 29.69 | 15,571,362 | -0.41(-1.36%) |
Feb 27, 2024 | 29.34 | 30.30 | 29.04 | 30.10 | 9,977,746 | +1.20(+4.15%) |
Feb 26, 2024 | 26.00 | 29.08 | 25.88 | 28.90 | 11,797,048 | +2.75(+10.52%) |
Feb 23, 2024 | 26.22 | 26.62 | 25.64 | 26.15 | 5,442,109 | -0.48(-1.80%) |
Feb 22, 2024 | 27.10 | 27.15 | 26.39 | 26.63 | 6,150,556 | +0.45(+1.72%) |
Feb 21, 2024 | 26.25 | 26.45 | 25.84 | 26.18 | 5,301,283 | -0.87(-3.22%) |
Feb 20, 2024 | 28.57 | 28.69 | 26.32 | 27.05 | 6,245,351 | -1.68(-5.85%) |
Feb 16, 2024 | 29.85 | 30.25 | 28.57 | 28.73 | 6,949,801 | -1.31(-4.36%) |
Feb 15, 2024 | 29.92 | 30.34 | 28.95 | 30.04 | 8,792,823 | +0.80(+2.74%) |
Feb 14, 2024 | 29.37 | 29.79 | 28.66 | 29.24 | 6,790,214 | +0.50(+1.74%) |
Feb 13, 2024 | 29.05 | 30.23 | 28.29 | 28.74 | 10,957,188 | -2.44(-7.83%) |
Feb 12, 2024 | 29.00 | 31.55 | 28.70 | 31.18 | 15,320,423 | +2.71(+9.52%) |
Feb 09, 2024 | 27.90 | 29.63 | 27.35 | 28.47 | 14,791,712 | +1.63(+6.07%) |
Feb 08, 2024 | 25.83 | 27.35 | 25.61 | 26.84 | 7,600,590 | +1.01(+3.91%) |
Feb 07, 2024 | 25.73 | 26.30 | 25.16 | 25.83 | 6,091,505 | -0.18(-0.69%) |
Feb 06, 2024 | 24.80 | 26.23 | 24.49 | 26.01 | 8,992,167 | +1.89(+7.84%) |
Feb 05, 2024 | 24.72 | 24.81 | 23.75 | 24.12 | 4,526,481 | -0.90(-3.60%) |
Feb 02, 2024 | 24.40 | 25.15 | 24.31 | 25.02 | 4,812,500 | +0.07(+0.28%) |
Feb 01, 2024 | 24.91 | 25.07 | 23.89 | 24.95 | 4,519,429 | +0.17(+0.69%) |
Jan 31, 2024 | 25.32 | 26.09 | 24.78 | 24.78 | 5,073,498 | -0.75(-2.94%) |
Jan 30, 2024 | 25.81 | 26.00 | 25.32 | 25.53 | 3,466,995 | -0.53(-2.03%) |
Jan 29, 2024 | 25.12 | 26.11 | 24.92 | 26.06 | 4,060,666 | +0.94(+3.74%) |
Jan 26, 2024 | 25.41 | 25.80 | 25.01 | 25.12 | 3,563,703 | -0.06(-0.24%) |
Jan 25, 2024 | 25.82 | 26.15 | 25.01 | 25.18 | 4,798,192 | -0.26(-1.02%) |
Jan 24, 2024 | 27.01 | 27.29 | 25.37 | 25.44 | 7,224,442 | -0.98(-3.71%) |
Jan 23, 2024 | 26.65 | 26.97 | 25.85 | 26.42 | 4,799,421 | -0.02(-0.08%) |
Jan 22, 2024 | 25.41 | 27.02 | 25.18 | 26.44 | 9,218,080 | +1.63(+6.57%) |
Jan 19, 2024 | 24.35 | 24.83 | 23.73 | 24.81 | 7,137,400 | +0.75(+3.12%) |
Jan 18, 2024 | 25.09 | 25.15 | 23.58 | 24.06 | 7,347,069 | -0.28(-1.15%) |
Jan 17, 2024 | 24.55 | 24.67 | 23.94 | 24.34 | 6,388,453 | -0.72(-2.87%) |
Jan 16, 2024 | 25.65 | 25.73 | 24.85 | 25.06 | 6,479,188 | -1.15(-4.39%) |
Jan 12, 2024 | 27.20 | 27.62 | 26.12 | 26.21 | 5,600,851 | -1.15(-4.20%) |
Jan 11, 2024 | 28.10 | 28.29 | 26.19 | 27.36 | 10,300,821 | -1.18(-4.13%) |
Jan 10, 2024 | 28.29 | 29.08 | 27.67 | 28.54 | 7,706,931 | +0.24(+0.85%) |
Jan 09, 2024 | 28.27 | 28.54 | 27.70 | 28.30 | 4,754,314 | -0.27(-0.95%) |
Jan 08, 2024 | 27.21 | 28.68 | 27.11 | 28.57 | 7,364,280 | +1.31(+4.81%) |
Jan 05, 2024 | 27.51 | 28.06 | 27.20 | 27.26 | 6,089,819 | -0.63(-2.26%) |
Jan 04, 2024 | 27.66 | 28.20 | 27.46 | 27.89 | 5,999,855 | +0.28(+1.01%) |
Jan 03, 2024 | 27.80 | 28.30 | 27.46 | 27.61 | 6,645,306 | -1.13(-3.93%) |
Jan 02, 2024 | 28.56 | 29.73 | 28.15 | 28.74 | 9,208,998 | +0.03(+0.10%) |
Dec 29, 2023 | 30.18 | 30.20 | 28.56 | 28.71 | 10,679,345 | -1.52(-5.03%) |
Dec 28, 2023 | 30.00 | 31.13 | 29.79 | 30.23 | 8,963,516 | +0.18(+0.60%) |
Dec 27, 2023 | 29.71 | 30.46 | 29.40 | 30.05 | 9,285,207 | +0.58(+1.97%) |
Dec 26, 2023 | 28.90 | 29.89 | 28.66 | 29.47 | 7,741,782 | +0.73(+2.54%) |
Dec 22, 2023 | 29.70 | 29.95 | 28.42 | 28.74 | 9,799,530 | -0.68(-2.31%) |
Dec 21, 2023 | 30.64 | 31.08 | 29.07 | 29.42 | 10,500,750 | -0.31(-1.04%) |
Dec 20, 2023 | 32.00 | 32.66 | 29.69 | 29.73 | 12,170,156 | -2.55(-7.90%) |
Dec 19, 2023 | 30.88 | 33.91 | 30.76 | 32.28 | 17,616,882 | +1.68(+5.49%) |
Dec 18, 2023 | 30.63 | 31.56 | 30.16 | 30.60 | 8,257,263 | -0.62(-1.99%) |
Dec 15, 2023 | 31.75 | 32.32 | 30.66 | 31.22 | 15,138,411 | -0.20(-0.64%) |
Dec 14, 2023 | 29.00 | 31.70 | 29.00 | 31.42 | 18,447,176 | +3.28(+11.66%) |
Dec 13, 2023 | 27.84 | 28.40 | 26.78 | 28.14 | 9,419,071 | +0.41(+1.48%) |
Dec 12, 2023 | 27.95 | 28.12 | 27.31 | 27.73 | 7,791,706 | -0.42(-1.49%) |
Dec 11, 2023 | 28.05 | 28.63 | 27.55 | 28.15 | 8,898,916 | -0.12(-0.42%) |
Dec 08, 2023 | 26.12 | 28.62 | 25.91 | 28.27 | 16,088,432 | +2.25(+8.65%) |
Dec 07, 2023 | 26.51 | 27.25 | 25.12 | 26.02 | 25,316,972 | -3.14(-10.77%) |
Dec 06, 2023 | 30.59 | 30.84 | 29.15 | 29.16 | 16,252,328 | -0.89(-2.96%) |
Dec 05, 2023 | 30.07 | 30.41 | 29.17 | 30.05 | 7,318,892 | -0.26(-0.86%) |
Dec 04, 2023 | 30.69 | 31.35 | 29.97 | 30.31 | 9,684,011 | -0.58(-1.88%) |