Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 43.06 | 43.06 | 42.40 | 42.98 | 1,667,075 | +0.16(+0.37%) |
Feb 28, 2024 | 42.35 | 42.98 | 42.27 | 42.82 | 534,005 | +0.13(+0.30%) |
Feb 27, 2024 | 43.09 | 43.09 | 42.41 | 42.69 | 550,565 | +0.25(+0.59%) |
Feb 26, 2024 | 42.67 | 42.81 | 42.40 | 42.44 | 957,326 | -0.16(-0.38%) |
Feb 23, 2024 | 43.12 | 43.16 | 42.11 | 42.60 | 855,169 | +0.01(+0.02%) |
Feb 22, 2024 | 42.26 | 42.68 | 42.14 | 42.59 | 1,314,701 | +0.95(+2.28%) |
Feb 21, 2024 | 41.22 | 41.69 | 40.88 | 41.64 | 959,980 | +0.57(+1.39%) |
Feb 20, 2024 | 40.57 | 41.45 | 40.08 | 41.07 | 1,723,455 | -0.01(-0.02%) |
Feb 16, 2024 | 39.12 | 41.54 | 38.72 | 41.08 | 2,803,979 | +2.47(+6.39%) |
Feb 15, 2024 | 36.66 | 38.66 | 36.53 | 38.61 | 1,584,964 | +2.20(+6.04%) |
Feb 14, 2024 | 36.04 | 36.43 | 35.78 | 36.41 | 1,329,061 | +0.74(+2.07%) |
Feb 13, 2024 | 36.01 | 36.26 | 35.37 | 35.67 | 689,580 | -1.08(-2.94%) |
Feb 12, 2024 | 36.59 | 36.85 | 36.58 | 36.75 | 450,798 | +0.07(+0.19%) |
Feb 09, 2024 | 36.38 | 36.70 | 36.28 | 36.68 | 395,363 | +0.22(+0.60%) |
Feb 08, 2024 | 36.25 | 36.50 | 35.88 | 36.46 | 581,299 | +0.34(+0.94%) |
Feb 07, 2024 | 36.37 | 36.55 | 36.11 | 36.12 | 473,900 | -0.15(-0.41%) |
Feb 06, 2024 | 36.24 | 36.48 | 36.15 | 36.27 | 612,617 | +0.19(+0.53%) |
Feb 05, 2024 | 35.65 | 36.22 | 35.39 | 36.08 | 587,738 | +0.07(+0.19%) |
Feb 02, 2024 | 35.41 | 36.09 | 35.21 | 36.01 | 490,668 | +0.33(+0.92%) |
Feb 01, 2024 | 34.78 | 35.71 | 34.69 | 35.68 | 562,956 | +1.11(+3.21%) |
Jan 31, 2024 | 34.94 | 35.17 | 34.52 | 34.57 | 516,872 | -0.46(-1.31%) |
Jan 30, 2024 | 34.99 | 35.21 | 34.91 | 35.03 | 410,908 | -0.02(-0.06%) |
Jan 29, 2024 | 34.47 | 35.05 | 34.35 | 35.05 | 463,024 | +0.54(+1.56%) |
Jan 26, 2024 | 34.67 | 34.86 | 34.32 | 34.51 | 394,319 | -0.13(-0.37%) |
Jan 25, 2024 | 34.89 | 35.03 | 34.54 | 34.64 | 535,748 | +0.10(+0.29%) |
Jan 24, 2024 | 35.48 | 35.48 | 34.46 | 34.54 | 475,053 | -0.66(-1.87%) |
Jan 23, 2024 | 35.70 | 35.70 | 35.09 | 35.20 | 497,499 | -0.55(-1.54%) |
Jan 22, 2024 | 35.56 | 35.82 | 35.46 | 35.75 | 429,506 | +0.45(+1.27%) |
Jan 19, 2024 | 34.82 | 35.32 | 34.45 | 35.30 | 685,745 | +0.52(+1.49%) |
Jan 18, 2024 | 34.12 | 34.89 | 34.12 | 34.78 | 818,049 | +0.88(+2.59%) |
Jan 17, 2024 | 33.87 | 34.18 | 33.70 | 33.90 | 597,823 | -0.19(-0.56%) |
Jan 16, 2024 | 34.37 | 34.46 | 33.94 | 34.09 | 489,276 | -0.61(-1.76%) |
Jan 12, 2024 | 35.32 | 35.40 | 34.70 | 34.70 | 693,358 | -0.37(-1.05%) |
Jan 11, 2024 | 34.18 | 35.12 | 34.04 | 35.07 | 1,324,256 | +1.53(+4.56%) |
Jan 10, 2024 | 33.42 | 33.83 | 33.38 | 33.54 | 954,775 | +0.06(+0.18%) |
Jan 09, 2024 | 33.44 | 33.76 | 33.28 | 33.48 | 767,938 | -0.27(-0.80%) |
Jan 08, 2024 | 33.72 | 33.87 | 33.51 | 33.75 | 908,177 | +0.10(+0.30%) |
Jan 05, 2024 | 33.35 | 33.73 | 33.35 | 33.65 | 758,681 | +0.24(+0.72%) |
Jan 04, 2024 | 33.44 | 33.55 | 33.30 | 33.41 | 873,597 | -0.03(-0.09%) |
Jan 03, 2024 | 33.60 | 34.00 | 33.19 | 33.44 | 788,694 | -0.58(-1.70%) |
Jan 02, 2024 | 34.26 | 34.39 | 33.78 | 34.02 | 623,090 | -0.51(-1.48%) |
Dec 29, 2023 | 34.68 | 34.85 | 34.50 | 34.53 | 498,287 | -0.28(-0.80%) |
Dec 28, 2023 | 34.82 | 34.91 | 34.66 | 34.81 | 349,686 | -0.18(-0.51%) |
Dec 27, 2023 | 34.67 | 35.04 | 34.56 | 34.99 | 555,095 | +0.32(+0.92%) |
Dec 26, 2023 | 34.44 | 34.77 | 34.34 | 34.67 | 481,018 | +0.28(+0.81%) |
Dec 22, 2023 | 34.55 | 34.78 | 34.22 | 34.39 | 418,917 | -0.04(-0.12%) |
Dec 21, 2023 | 34.56 | 34.71 | 34.17 | 34.43 | 699,687 | +0.18(+0.53%) |
Dec 20, 2023 | 34.86 | 35.07 | 34.21 | 34.25 | 897,527 | -0.78(-2.23%) |
Dec 19, 2023 | 34.87 | 35.20 | 34.83 | 35.03 | 1,212,420 | +0.31(+0.89%) |
Dec 18, 2023 | 35.03 | 35.03 | 34.50 | 34.72 | 715,102 | -0.18(-0.52%) |
Dec 15, 2023 | 35.11 | 35.36 | 34.72 | 34.90 | 2,804,987 | -0.27(-0.77%) |
Dec 14, 2023 | 34.60 | 35.31 | 34.50 | 35.17 | 905,642 | +0.95(+2.77%) |
Dec 13, 2023 | 34.20 | 34.46 | 33.67 | 34.22 | 1,288,770 | -0.02(-0.06%) |
Dec 12, 2023 | 34.55 | 34.65 | 34.23 | 34.24 | 670,798 | -0.21(-0.61%) |
Dec 11, 2023 | 34.29 | 34.61 | 34.20 | 34.45 | 863,677 | +0.23(+0.67%) |
Dec 08, 2023 | 33.89 | 34.48 | 33.86 | 34.22 | 496,332 | +0.21(+0.62%) |
Dec 07, 2023 | 33.71 | 34.02 | 33.52 | 34.01 | 569,026 | +0.32(+0.95%) |
Dec 06, 2023 | 33.99 | 34.23 | 33.64 | 33.69 | 855,382 | -0.19(-0.56%) |
Dec 05, 2023 | 34.19 | 34.28 | 33.81 | 33.88 | 757,707 | -0.44(-1.28%) |
Dec 04, 2023 | 34.19 | 34.78 | 33.88 | 34.32 | 912,348 | +0.00(+0.00%) |