Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 34.77 | 34.86 | 33.84 | 33.87 | 1,996,311 | -0.33(-0.96%) |
Feb 28, 2024 | 33.95 | 34.92 | 33.95 | 34.20 | 1,588,235 | -0.15(-0.44%) |
Feb 27, 2024 | 33.41 | 34.70 | 33.41 | 34.35 | 1,624,005 | +0.91(+2.72%) |
Feb 26, 2024 | 33.29 | 33.75 | 32.66 | 33.44 | 1,533,464 | +0.33(+1.00%) |
Feb 23, 2024 | 32.39 | 33.66 | 31.80 | 33.11 | 1,965,858 | +0.70(+2.16%) |
Feb 22, 2024 | 34.02 | 34.95 | 32.07 | 32.41 | 2,923,778 | -1.09(-3.24%) |
Feb 21, 2024 | 34.00 | 36.46 | 33.33 | 33.49 | 4,504,081 | -6.82(-16.91%) |
Feb 20, 2024 | 40.37 | 40.91 | 39.25 | 40.31 | 2,278,158 | -0.67(-1.63%) |
Feb 16, 2024 | 40.97 | 41.95 | 40.57 | 40.98 | 854,585 | -0.76(-1.82%) |
Feb 15, 2024 | 41.05 | 41.87 | 40.81 | 41.74 | 1,245,308 | +0.81(+1.98%) |
Feb 14, 2024 | 40.74 | 41.03 | 40.19 | 40.93 | 665,347 | +0.95(+2.38%) |
Feb 13, 2024 | 40.21 | 41.39 | 39.41 | 39.98 | 944,599 | -1.44(-3.48%) |
Feb 12, 2024 | 41.95 | 42.88 | 41.31 | 41.42 | 814,560 | -0.67(-1.59%) |
Feb 09, 2024 | 40.88 | 42.15 | 40.62 | 42.09 | 996,803 | +1.94(+4.83%) |
Feb 08, 2024 | 39.34 | 41.10 | 39.12 | 40.15 | 814,143 | +0.56(+1.41%) |
Feb 07, 2024 | 39.91 | 40.10 | 39.12 | 39.59 | 389,882 | +0.13(+0.33%) |
Feb 06, 2024 | 39.22 | 39.70 | 38.97 | 39.46 | 437,712 | +0.55(+1.41%) |
Feb 05, 2024 | 38.89 | 39.17 | 37.86 | 38.91 | 786,100 | -0.16(-0.41%) |
Feb 02, 2024 | 37.35 | 39.22 | 37.26 | 39.07 | 687,780 | +1.72(+4.61%) |
Feb 01, 2024 | 38.30 | 38.81 | 37.26 | 37.35 | 778,551 | -0.42(-1.11%) |
Jan 31, 2024 | 38.27 | 39.08 | 37.63 | 37.77 | 800,317 | -1.17(-3.00%) |
Jan 30, 2024 | 40.48 | 40.48 | 38.58 | 38.94 | 953,339 | -1.57(-3.88%) |
Jan 29, 2024 | 38.78 | 40.61 | 38.75 | 40.51 | 882,348 | +1.76(+4.54%) |
Jan 26, 2024 | 37.43 | 39.54 | 37.30 | 38.75 | 829,739 | +1.45(+3.89%) |
Jan 25, 2024 | 37.49 | 38.12 | 37.16 | 37.30 | 545,737 | +0.21(+0.57%) |
Jan 24, 2024 | 38.08 | 38.26 | 36.90 | 37.09 | 485,954 | -0.33(-0.88%) |
Jan 23, 2024 | 38.55 | 38.55 | 37.21 | 37.42 | 676,460 | -0.58(-1.53%) |
Jan 22, 2024 | 37.84 | 38.94 | 37.43 | 38.00 | 781,086 | +0.53(+1.41%) |
Jan 19, 2024 | 38.26 | 38.30 | 37.38 | 37.47 | 976,137 | -0.57(-1.50%) |
Jan 18, 2024 | 39.30 | 39.30 | 37.53 | 38.04 | 932,780 | -0.61(-1.58%) |
Jan 17, 2024 | 38.12 | 38.88 | 37.38 | 38.65 | 1,094,870 | -0.03(-0.08%) |
Jan 16, 2024 | 38.85 | 39.33 | 38.39 | 38.68 | 848,022 | -0.81(-2.05%) |
Jan 12, 2024 | 39.96 | 41.00 | 39.33 | 39.49 | 585,950 | -0.75(-1.86%) |
Jan 11, 2024 | 39.30 | 40.38 | 38.57 | 40.24 | 839,552 | +0.78(+1.98%) |
Jan 10, 2024 | 39.44 | 40.34 | 39.13 | 39.46 | 453,752 | +0.20(+0.51%) |
Jan 09, 2024 | 38.53 | 39.38 | 38.53 | 39.26 | 490,693 | +0.23(+0.59%) |
Jan 08, 2024 | 37.72 | 39.30 | 37.72 | 39.03 | 626,622 | +1.68(+4.50%) |
Jan 05, 2024 | 37.11 | 38.08 | 37.11 | 37.35 | 604,251 | +0.30(+0.81%) |
Jan 04, 2024 | 36.89 | 37.54 | 36.71 | 37.05 | 785,205 | -0.23(-0.62%) |
Jan 03, 2024 | 37.56 | 38.41 | 37.05 | 37.28 | 1,063,840 | -1.41(-3.64%) |
Jan 02, 2024 | 39.13 | 39.47 | 37.79 | 38.69 | 1,127,973 | -0.94(-2.37%) |
Dec 29, 2023 | 40.15 | 40.50 | 39.09 | 39.63 | 691,368 | -0.73(-1.81%) |
Dec 28, 2023 | 40.50 | 40.72 | 39.98 | 40.36 | 362,232 | -0.25(-0.62%) |
Dec 27, 2023 | 40.33 | 40.77 | 40.14 | 40.61 | 523,553 | +0.49(+1.22%) |
Dec 26, 2023 | 40.05 | 40.47 | 39.61 | 40.12 | 498,583 | +0.25(+0.63%) |
Dec 22, 2023 | 40.50 | 40.88 | 39.56 | 39.87 | 714,779 | -0.51(-1.26%) |
Dec 21, 2023 | 39.65 | 40.43 | 39.21 | 40.38 | 772,046 | +1.64(+4.23%) |
Dec 20, 2023 | 40.14 | 40.80 | 38.56 | 38.74 | 1,038,361 | -1.60(-3.97%) |
Dec 19, 2023 | 40.48 | 41.50 | 39.28 | 40.34 | 1,005,522 | +0.48(+1.20%) |
Dec 18, 2023 | 39.29 | 40.11 | 38.62 | 39.86 | 860,546 | +0.57(+1.45%) |
Dec 15, 2023 | 38.79 | 39.42 | 37.51 | 39.29 | 1,630,146 | +0.58(+1.50%) |
Dec 14, 2023 | 37.43 | 38.90 | 37.37 | 38.71 | 1,610,236 | +1.82(+4.93%) |
Dec 13, 2023 | 35.22 | 36.98 | 35.09 | 36.89 | 1,393,287 | +1.82(+5.19%) |
Dec 12, 2023 | 35.49 | 35.50 | 34.78 | 35.07 | 627,749 | -0.39(-1.10%) |
Dec 11, 2023 | 34.00 | 35.64 | 33.46 | 35.46 | 1,584,061 | +1.31(+3.84%) |
Dec 08, 2023 | 34.01 | 35.03 | 33.82 | 34.15 | 1,542,116 | -0.30(-0.87%) |
Dec 07, 2023 | 35.00 | 35.14 | 34.32 | 34.45 | 1,020,725 | -1.01(-2.85%) |
Dec 06, 2023 | 36.81 | 37.24 | 35.46 | 35.46 | 828,910 | -1.10(-3.01%) |
Dec 05, 2023 | 35.98 | 37.48 | 35.93 | 36.56 | 1,048,429 | +0.09(+0.25%) |
Dec 04, 2023 | 35.90 | 37.13 | 35.80 | 36.47 | 1,932,560 | -0.05(-0.14%) |