Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 36.36 | 36.73 | 36.08 | 36.70 | 6,346,161 | +0.58(+1.61%) |
Feb 28, 2024 | 35.90 | 36.48 | 35.76 | 36.12 | 5,672,522 | +0.04(+0.11%) |
Feb 27, 2024 | 35.44 | 36.23 | 35.29 | 36.08 | 8,606,316 | +0.69(+1.95%) |
Feb 26, 2024 | 35.90 | 36.03 | 35.37 | 35.39 | 7,511,255 | -0.47(-1.31%) |
Feb 23, 2024 | 36.09 | 36.25 | 35.15 | 35.86 | 7,596,555 | -0.13(-0.36%) |
Feb 22, 2024 | 36.12 | 36.20 | 35.42 | 35.99 | 11,460,702 | +0.55(+1.55%) |
Feb 21, 2024 | 34.81 | 35.49 | 34.72 | 35.44 | 7,047,179 | +0.33(+0.94%) |
Feb 20, 2024 | 34.93 | 35.17 | 34.50 | 35.11 | 7,646,417 | -0.17(-0.48%) |
Feb 16, 2024 | 36.12 | 36.25 | 35.16 | 35.28 | 8,719,256 | -1.30(-3.55%) |
Feb 15, 2024 | 35.66 | 36.71 | 35.58 | 36.58 | 10,067,820 | +0.76(+2.12%) |
Feb 14, 2024 | 35.92 | 36.16 | 35.20 | 35.82 | 8,624,879 | +0.11(+0.31%) |
Feb 13, 2024 | 34.97 | 36.04 | 34.49 | 35.71 | 13,239,966 | +0.20(+0.56%) |
Feb 12, 2024 | 37.00 | 37.05 | 35.30 | 35.51 | 20,477,324 | -1.36(-3.69%) |
Feb 09, 2024 | 37.20 | 37.57 | 35.02 | 36.87 | 42,756,100 | -3.85(-9.45%) |
Feb 08, 2024 | 40.91 | 41.27 | 40.15 | 40.72 | 34,964,860 | -0.11(-0.27%) |
Feb 07, 2024 | 39.99 | 41.11 | 39.53 | 40.83 | 15,242,511 | -0.22(-0.54%) |
Feb 06, 2024 | 41.15 | 41.60 | 40.54 | 41.05 | 15,360,910 | +1.38(+3.48%) |
Feb 05, 2024 | 39.95 | 40.95 | 38.74 | 39.67 | 12,369,242 | -0.08(-0.20%) |
Feb 02, 2024 | 39.08 | 39.92 | 37.80 | 39.75 | 16,211,055 | +2.17(+5.77%) |
Feb 01, 2024 | 37.57 | 38.10 | 37.16 | 37.58 | 9,980,514 | +0.11(+0.29%) |
Jan 31, 2024 | 37.72 | 38.32 | 37.26 | 37.47 | 10,563,179 | -1.17(-3.03%) |
Jan 30, 2024 | 38.99 | 39.59 | 38.46 | 38.64 | 11,944,603 | -0.53(-1.35%) |
Jan 29, 2024 | 37.99 | 39.20 | 37.93 | 39.17 | 15,746,782 | +1.47(+3.90%) |
Jan 26, 2024 | 38.10 | 38.63 | 37.36 | 37.70 | 14,793,438 | +0.71(+1.92%) |
Jan 25, 2024 | 36.81 | 37.30 | 36.49 | 36.99 | 7,424,922 | +0.47(+1.29%) |
Jan 24, 2024 | 37.30 | 37.45 | 36.11 | 36.52 | 9,416,977 | -0.44(-1.19%) |
Jan 23, 2024 | 37.42 | 37.58 | 36.60 | 36.96 | 14,878,401 | -0.20(-0.54%) |
Jan 22, 2024 | 37.36 | 37.73 | 36.90 | 37.16 | 5,853,080 | +0.06(+0.16%) |
Jan 19, 2024 | 37.23 | 37.38 | 37.01 | 37.10 | 4,925,476 | +0.01(+0.03%) |
Jan 18, 2024 | 37.54 | 37.90 | 36.66 | 37.09 | 6,764,442 | +0.68(+1.87%) |
Jan 17, 2024 | 36.52 | 36.53 | 35.70 | 36.41 | 8,531,483 | -0.36(-0.98%) |
Jan 16, 2024 | 36.81 | 37.09 | 36.52 | 36.77 | 5,517,371 | -0.36(-0.97%) |
Jan 12, 2024 | 37.59 | 37.98 | 37.11 | 37.13 | 4,871,601 | -0.58(-1.54%) |
Jan 11, 2024 | 37.61 | 38.23 | 37.30 | 37.71 | 5,625,665 | -0.05(-0.13%) |
Jan 10, 2024 | 38.02 | 38.66 | 37.67 | 37.76 | 8,591,880 | -0.03(-0.08%) |
Jan 09, 2024 | 37.39 | 38.12 | 37.39 | 37.79 | 9,964,306 | +0.41(+1.10%) |
Jan 08, 2024 | 36.44 | 37.48 | 36.39 | 37.38 | 8,705,427 | +1.46(+4.06%) |
Jan 05, 2024 | 35.57 | 36.52 | 35.57 | 35.92 | 4,847,177 | +0.14(+0.39%) |
Jan 04, 2024 | 35.86 | 36.19 | 35.44 | 35.78 | 6,066,266 | -0.08(-0.22%) |
Jan 03, 2024 | 35.85 | 36.05 | 35.36 | 35.86 | 7,021,786 | -0.35(-0.97%) |
Jan 02, 2024 | 36.36 | 36.57 | 35.68 | 36.21 | 7,812,665 | -0.83(-2.24%) |
Dec 29, 2023 | 37.24 | 37.52 | 36.94 | 37.04 | 3,412,828 | -0.23(-0.62%) |
Dec 28, 2023 | 37.30 | 37.41 | 37.12 | 37.27 | 2,927,815 | -0.03(-0.08%) |
Dec 27, 2023 | 37.29 | 37.45 | 37.05 | 37.30 | 3,384,268 | +0.14(+0.38%) |
Dec 26, 2023 | 37.16 | 37.47 | 36.77 | 37.16 | 3,983,566 | -0.22(-0.59%) |
Dec 22, 2023 | 37.49 | 37.58 | 37.13 | 37.38 | 5,992,590 | +0.02(+0.05%) |
Dec 21, 2023 | 37.54 | 37.76 | 37.01 | 37.36 | 6,827,746 | +0.24(+0.65%) |
Dec 20, 2023 | 37.95 | 38.12 | 37.02 | 37.12 | 8,291,477 | -0.92(-2.42%) |
Dec 19, 2023 | 37.68 | 38.23 | 37.60 | 38.04 | 8,094,580 | +0.34(+0.90%) |
Dec 18, 2023 | 37.29 | 38.11 | 37.29 | 37.70 | 9,779,230 | +0.33(+0.88%) |
Dec 15, 2023 | 37.18 | 37.48 | 36.72 | 37.37 | 10,601,114 | +0.36(+0.97%) |
Dec 14, 2023 | 36.98 | 37.27 | 36.53 | 37.01 | 13,037,197 | +0.50(+1.37%) |
Dec 13, 2023 | 36.11 | 36.88 | 35.90 | 36.51 | 11,778,728 | +0.38(+1.05%) |
Dec 12, 2023 | 35.06 | 36.37 | 35.05 | 36.13 | 12,000,888 | +0.77(+2.18%) |
Dec 11, 2023 | 35.67 | 35.92 | 35.17 | 35.36 | 9,795,560 | +0.45(+1.29%) |
Dec 08, 2023 | 34.56 | 35.36 | 34.33 | 34.91 | 14,879,580 | +0.89(+2.62%) |
Dec 07, 2023 | 33.49 | 34.04 | 33.37 | 34.02 | 6,243,124 | +0.50(+1.49%) |
Dec 06, 2023 | 34.09 | 34.44 | 33.49 | 33.52 | 7,299,599 | -0.59(-1.73%) |
Dec 05, 2023 | 34.45 | 34.67 | 33.94 | 34.11 | 7,717,978 | -0.39(-1.13%) |
Dec 04, 2023 | 33.97 | 34.63 | 33.92 | 34.50 | 13,239,788 | -0.29(-0.83%) |