Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 40.24 | 40.41 | 39.39 | 39.81 | 1,217,079 | +0.12(+0.30%) |
Feb 28, 2024 | 39.60 | 39.90 | 39.23 | 39.69 | 905,402 | -0.15(-0.38%) |
Feb 27, 2024 | 39.89 | 40.49 | 39.27 | 39.84 | 1,351,007 | +0.17(+0.43%) |
Feb 26, 2024 | 40.40 | 40.55 | 38.96 | 39.67 | 1,643,309 | -0.89(-2.19%) |
Feb 23, 2024 | 39.81 | 40.95 | 39.75 | 40.56 | 1,171,716 | +0.84(+2.11%) |
Feb 22, 2024 | 38.31 | 40.32 | 38.14 | 39.72 | 1,823,939 | +1.36(+3.55%) |
Feb 21, 2024 | 37.72 | 40.36 | 36.61 | 38.36 | 2,694,374 | +2.36(+6.56%) |
Feb 20, 2024 | 35.70 | 36.27 | 35.50 | 36.00 | 1,267,115 | -0.10(-0.28%) |
Feb 16, 2024 | 35.72 | 36.40 | 35.44 | 36.10 | 774,662 | +0.19(+0.53%) |
Feb 15, 2024 | 35.30 | 36.11 | 35.23 | 35.91 | 988,680 | +0.85(+2.42%) |
Feb 14, 2024 | 35.20 | 35.21 | 34.70 | 35.06 | 885,385 | +0.42(+1.21%) |
Feb 13, 2024 | 35.08 | 35.49 | 34.36 | 34.64 | 1,196,354 | -1.05(-2.94%) |
Feb 12, 2024 | 35.58 | 35.80 | 35.25 | 35.69 | 1,014,677 | +0.20(+0.56%) |
Feb 09, 2024 | 35.38 | 35.62 | 34.87 | 35.49 | 940,977 | +0.25(+0.71%) |
Feb 08, 2024 | 35.19 | 35.44 | 34.68 | 35.24 | 800,013 | -0.07(-0.20%) |
Feb 07, 2024 | 35.02 | 35.81 | 34.60 | 35.31 | 1,277,572 | +0.29(+0.83%) |
Feb 06, 2024 | 33.64 | 35.40 | 33.64 | 35.02 | 1,281,222 | +1.34(+3.98%) |
Feb 05, 2024 | 33.30 | 34.05 | 33.15 | 33.68 | 1,011,920 | +0.00(+0.00%) |
Feb 02, 2024 | 33.80 | 34.61 | 33.15 | 33.68 | 1,135,061 | -0.58(-1.69%) |
Feb 01, 2024 | 33.88 | 34.38 | 33.46 | 34.26 | 1,095,173 | +0.41(+1.21%) |
Jan 31, 2024 | 33.79 | 34.95 | 33.77 | 33.85 | 1,266,111 | +0.08(+0.24%) |
Jan 30, 2024 | 34.26 | 34.42 | 33.77 | 33.77 | 985,443 | -0.64(-1.86%) |
Jan 29, 2024 | 34.21 | 34.54 | 33.77 | 34.41 | 961,762 | +0.20(+0.58%) |
Jan 26, 2024 | 34.75 | 34.94 | 34.11 | 34.21 | 1,114,303 | -0.30(-0.87%) |
Jan 25, 2024 | 35.32 | 35.55 | 33.88 | 34.51 | 1,271,330 | -0.54(-1.54%) |
Jan 24, 2024 | 35.02 | 35.48 | 34.55 | 35.05 | 1,778,590 | +0.30(+0.86%) |
Jan 23, 2024 | 34.20 | 34.79 | 33.80 | 34.75 | 1,187,916 | +0.74(+2.18%) |
Jan 22, 2024 | 34.26 | 35.09 | 33.86 | 34.01 | 1,744,447 | -0.14(-0.41%) |
Jan 19, 2024 | 34.94 | 34.94 | 34.01 | 34.15 | 4,074,623 | -0.78(-2.23%) |
Jan 18, 2024 | 36.25 | 36.48 | 33.79 | 34.93 | 1,870,281 | -1.11(-3.08%) |
Jan 17, 2024 | 35.95 | 36.94 | 33.67 | 36.04 | 3,214,279 | -0.32(-0.88%) |
Jan 16, 2024 | 34.16 | 36.53 | 33.90 | 36.36 | 2,646,352 | +1.93(+5.61%) |
Jan 12, 2024 | 34.61 | 35.10 | 34.18 | 34.43 | 1,396,455 | +0.40(+1.18%) |
Jan 11, 2024 | 34.23 | 34.52 | 33.67 | 34.03 | 1,457,357 | -0.60(-1.73%) |
Jan 10, 2024 | 34.87 | 35.24 | 33.98 | 34.63 | 1,872,190 | -0.36(-1.03%) |
Jan 09, 2024 | 35.14 | 35.77 | 34.65 | 34.99 | 1,753,101 | -0.52(-1.46%) |
Jan 08, 2024 | 35.00 | 35.69 | 34.41 | 35.51 | 2,847,268 | +0.39(+1.11%) |
Jan 05, 2024 | 36.15 | 36.20 | 34.87 | 35.12 | 1,909,245 | -1.43(-3.91%) |
Jan 04, 2024 | 35.88 | 36.93 | 35.44 | 36.55 | 2,046,580 | +0.77(+2.15%) |
Jan 03, 2024 | 37.36 | 37.36 | 35.34 | 35.78 | 1,788,888 | -1.61(-4.31%) |
Jan 02, 2024 | 36.83 | 38.29 | 36.80 | 37.39 | 1,563,820 | +0.43(+1.16%) |
Dec 29, 2023 | 37.19 | 37.32 | 36.71 | 36.96 | 933,749 | -0.19(-0.51%) |
Dec 28, 2023 | 36.87 | 37.20 | 36.80 | 37.15 | 996,222 | +0.25(+0.68%) |
Dec 27, 2023 | 37.28 | 37.61 | 36.64 | 36.90 | 845,679 | -0.47(-1.26%) |
Dec 26, 2023 | 37.38 | 38.00 | 37.30 | 37.37 | 780,186 | +0.22(+0.59%) |
Dec 22, 2023 | 37.04 | 37.85 | 36.73 | 37.15 | 1,055,663 | +0.27(+0.73%) |
Dec 21, 2023 | 36.73 | 37.70 | 36.63 | 36.88 | 1,434,165 | +0.50(+1.37%) |
Dec 20, 2023 | 38.89 | 39.09 | 35.78 | 36.38 | 2,454,180 | -3.00(-7.62%) |
Dec 19, 2023 | 39.22 | 39.89 | 38.96 | 39.38 | 957,535 | +0.58(+1.49%) |
Dec 18, 2023 | 39.11 | 39.23 | 38.48 | 38.80 | 937,072 | -0.22(-0.56%) |
Dec 15, 2023 | 39.60 | 40.62 | 38.88 | 39.02 | 1,812,853 | -0.43(-1.09%) |
Dec 14, 2023 | 42.62 | 42.82 | 39.31 | 39.45 | 1,911,939 | -2.65(-6.29%) |
Dec 13, 2023 | 40.28 | 42.22 | 40.15 | 42.10 | 1,209,917 | +1.86(+4.62%) |
Dec 12, 2023 | 40.50 | 40.50 | 39.20 | 40.24 | 718,099 | -0.26(-0.64%) |
Dec 11, 2023 | 40.10 | 40.68 | 39.67 | 40.50 | 663,057 | +0.55(+1.38%) |
Dec 08, 2023 | 40.02 | 41.06 | 39.47 | 39.95 | 809,887 | -0.20(-0.50%) |
Dec 07, 2023 | 40.12 | 40.57 | 39.78 | 40.15 | 658,259 | +0.18(+0.45%) |
Dec 06, 2023 | 40.27 | 40.90 | 39.62 | 39.97 | 824,958 | +0.07(+0.18%) |
Dec 05, 2023 | 39.86 | 40.50 | 39.49 | 39.90 | 687,351 | -0.21(-0.52%) |
Dec 04, 2023 | 39.64 | 40.50 | 39.64 | 40.11 | 749,241 | +0.42(+1.06%) |