Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 37.41 | 37.69 | 35.91 | 36.12 | 3,061,539 | -1.09(-2.92%) |
Feb 28, 2024 | 37.65 | 37.75 | 37.08 | 37.21 | 1,246,982 | -0.41(-1.08%) |
Feb 27, 2024 | 36.91 | 37.64 | 36.63 | 37.62 | 1,058,782 | +0.97(+2.65%) |
Feb 26, 2024 | 37.13 | 37.20 | 36.34 | 36.65 | 936,531 | -0.69(-1.85%) |
Feb 23, 2024 | 37.18 | 37.61 | 36.98 | 37.34 | 902,828 | +0.16(+0.43%) |
Feb 22, 2024 | 37.24 | 37.37 | 36.70 | 37.18 | 780,521 | -0.44(-1.16%) |
Feb 21, 2024 | 37.28 | 37.62 | 37.15 | 37.62 | 875,590 | +0.42(+1.12%) |
Feb 20, 2024 | 37.06 | 37.33 | 36.95 | 37.20 | 910,924 | +0.14(+0.37%) |
Feb 16, 2024 | 37.13 | 37.25 | 36.70 | 37.06 | 2,154,924 | -0.14(-0.37%) |
Feb 15, 2024 | 36.61 | 37.25 | 36.50 | 37.20 | 1,541,994 | +0.76(+2.09%) |
Feb 14, 2024 | 36.23 | 36.56 | 35.97 | 36.44 | 1,039,195 | +0.54(+1.52%) |
Feb 13, 2024 | 36.64 | 37.00 | 35.69 | 35.90 | 1,494,776 | -1.12(-3.02%) |
Feb 12, 2024 | 36.61 | 37.22 | 36.61 | 37.01 | 1,155,206 | +0.42(+1.14%) |
Feb 09, 2024 | 36.76 | 36.88 | 36.42 | 36.60 | 919,189 | -0.09(-0.24%) |
Feb 08, 2024 | 36.61 | 36.95 | 36.14 | 36.69 | 1,748,330 | +0.12(+0.32%) |
Feb 07, 2024 | 35.69 | 36.90 | 35.52 | 36.57 | 3,504,083 | +0.75(+2.10%) |
Feb 06, 2024 | 34.36 | 36.01 | 34.36 | 35.82 | 2,473,575 | +1.44(+4.20%) |
Feb 05, 2024 | 34.89 | 34.89 | 34.26 | 34.37 | 1,275,299 | -0.89(-2.53%) |
Feb 02, 2024 | 35.56 | 35.61 | 34.87 | 35.26 | 1,057,521 | -0.66(-1.85%) |
Feb 01, 2024 | 35.42 | 35.95 | 35.22 | 35.93 | 813,124 | +0.46(+1.30%) |
Jan 31, 2024 | 35.95 | 36.15 | 35.38 | 35.46 | 903,666 | -0.31(-0.88%) |
Jan 30, 2024 | 36.27 | 36.44 | 35.72 | 35.78 | 1,309,967 | -0.64(-1.75%) |
Jan 29, 2024 | 36.11 | 36.46 | 35.71 | 36.41 | 997,880 | +0.17(+0.46%) |
Jan 26, 2024 | 36.30 | 36.54 | 36.16 | 36.25 | 1,319,790 | +0.07(+0.19%) |
Jan 25, 2024 | 35.70 | 36.21 | 35.50 | 36.18 | 1,555,426 | +0.91(+2.58%) |
Jan 24, 2024 | 35.91 | 36.16 | 35.03 | 35.27 | 3,525,339 | -0.38(-1.07%) |
Jan 23, 2024 | 35.87 | 36.18 | 35.47 | 35.65 | 1,948,640 | -0.14(-0.38%) |
Jan 22, 2024 | 35.33 | 35.81 | 34.76 | 35.79 | 2,177,020 | +0.54(+1.53%) |
Jan 19, 2024 | 35.22 | 35.38 | 34.46 | 35.25 | 2,348,951 | +0.05(+0.14%) |
Jan 18, 2024 | 35.00 | 35.35 | 34.43 | 35.20 | 2,250,299 | +0.13(+0.36%) |
Jan 17, 2024 | 35.11 | 35.68 | 34.61 | 35.07 | 2,220,872 | -0.64(-1.78%) |
Jan 16, 2024 | 36.33 | 36.33 | 35.57 | 35.71 | 2,319,197 | -0.68(-1.86%) |
Jan 12, 2024 | 37.22 | 37.37 | 36.31 | 36.38 | 1,463,795 | -0.74(-2.00%) |
Jan 11, 2024 | 37.50 | 37.52 | 36.52 | 37.13 | 2,197,957 | -0.50(-1.33%) |
Jan 10, 2024 | 37.92 | 38.04 | 37.54 | 37.63 | 1,257,110 | -0.43(-1.13%) |
Jan 09, 2024 | 38.31 | 38.31 | 37.90 | 38.06 | 1,417,728 | -0.34(-0.89%) |
Jan 08, 2024 | 38.41 | 38.41 | 37.77 | 38.40 | 2,062,416 | +0.04(+0.10%) |
Jan 05, 2024 | 37.91 | 38.48 | 37.78 | 38.36 | 2,118,714 | +0.10(+0.26%) |
Jan 04, 2024 | 38.24 | 38.77 | 38.03 | 38.26 | 5,614,701 | -0.30(-0.79%) |
Jan 03, 2024 | 38.41 | 38.83 | 38.00 | 38.57 | 6,083,126 | +0.28(+0.74%) |
Jan 02, 2024 | 37.82 | 38.52 | 37.71 | 38.28 | 11,500,733 | -2.44(-5.99%) |
Dec 29, 2023 | 40.70 | 40.79 | 40.62 | 40.72 | 464,206 | -0.03(-0.07%) |
Dec 28, 2023 | 40.62 | 40.94 | 40.62 | 40.75 | 812,893 | +0.03(+0.07%) |
Dec 27, 2023 | 41.08 | 41.15 | 40.72 | 40.72 | 647,171 | -0.35(-0.86%) |
Dec 26, 2023 | 41.22 | 41.36 | 41.05 | 41.07 | 765,337 | -0.09(-0.21%) |
Dec 22, 2023 | 41.86 | 42.06 | 41.07 | 41.16 | 1,043,195 | -0.61(-1.45%) |
Dec 21, 2023 | 41.60 | 41.91 | 41.56 | 41.77 | 1,274,358 | +0.26(+0.64%) |
Dec 20, 2023 | 42.09 | 42.19 | 41.50 | 41.50 | 1,327,723 | -0.59(-1.40%) |
Dec 19, 2023 | 42.33 | 42.38 | 42.06 | 42.09 | 1,400,762 | -0.10(-0.23%) |
Dec 18, 2023 | 42.02 | 42.39 | 41.80 | 42.19 | 842,636 | +0.13(+0.30%) |
Dec 15, 2023 | 40.92 | 42.06 | 40.78 | 42.06 | 2,469,497 | +1.21(+2.97%) |
Dec 14, 2023 | 41.80 | 41.99 | 40.78 | 40.85 | 754,100 | -0.80(-1.93%) |
Dec 13, 2023 | 40.92 | 41.88 | 40.79 | 41.65 | 730,726 | +0.61(+1.48%) |
Dec 12, 2023 | 41.62 | 42.00 | 41.00 | 41.04 | 560,928 | -0.50(-1.20%) |
Dec 11, 2023 | 41.64 | 41.72 | 41.32 | 41.54 | 500,576 | -0.20(-0.47%) |
Dec 08, 2023 | 41.70 | 41.84 | 41.34 | 41.74 | 288,655 | -0.02(-0.05%) |
Dec 07, 2023 | 41.59 | 41.91 | 41.49 | 41.76 | 283,325 | +0.07(+0.16%) |
Dec 06, 2023 | 41.48 | 41.73 | 41.25 | 41.69 | 576,022 | +0.55(+1.33%) |
Dec 05, 2023 | 41.40 | 41.40 | 41.09 | 41.14 | 628,761 | -0.22(-0.52%) |
Dec 04, 2023 | 41.40 | 41.42 | 41.23 | 41.36 | 454,400 | +0.00(+0.00%) |