Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 38.65 | 39.51 | 38.49 | 39.39 | 1,347,811 | +1.29(+3.38%) |
Feb 28, 2024 | 38.20 | 38.23 | 37.66 | 38.10 | 1,380,590 | -0.41(-1.08%) |
Feb 27, 2024 | 38.75 | 38.93 | 38.46 | 38.51 | 1,346,754 | -0.05(-0.13%) |
Feb 26, 2024 | 39.23 | 39.41 | 38.43 | 38.56 | 1,702,284 | -0.86(-2.17%) |
Feb 23, 2024 | 40.62 | 41.02 | 39.41 | 39.42 | 1,880,511 | -1.27(-3.11%) |
Feb 22, 2024 | 39.58 | 40.89 | 39.49 | 40.69 | 2,350,973 | +1.23(+3.11%) |
Feb 21, 2024 | 38.99 | 39.63 | 38.64 | 39.46 | 2,771,837 | +0.16(+0.41%) |
Feb 20, 2024 | 37.43 | 39.31 | 37.19 | 39.30 | 3,325,996 | +1.31(+3.44%) |
Feb 16, 2024 | 38.09 | 38.22 | 36.37 | 38.00 | 4,255,788 | -0.38(-0.99%) |
Feb 15, 2024 | 36.17 | 40.68 | 36.17 | 38.37 | 4,744,380 | +2.35(+6.53%) |
Feb 14, 2024 | 35.75 | 36.08 | 35.40 | 36.02 | 2,557,729 | +0.83(+2.35%) |
Feb 13, 2024 | 35.45 | 36.28 | 34.86 | 35.20 | 2,388,826 | -1.54(-4.20%) |
Feb 12, 2024 | 36.39 | 37.35 | 36.39 | 36.74 | 4,051,635 | +0.11(+0.30%) |
Feb 09, 2024 | 36.03 | 36.99 | 35.91 | 36.63 | 4,743,032 | +0.72(+2.00%) |
Feb 08, 2024 | 35.46 | 36.38 | 35.45 | 35.91 | 3,501,707 | +0.34(+0.95%) |
Feb 07, 2024 | 35.51 | 36.03 | 35.39 | 35.57 | 1,745,996 | +0.34(+0.96%) |
Feb 06, 2024 | 35.16 | 35.64 | 34.67 | 35.24 | 3,229,136 | +0.05(+0.14%) |
Feb 05, 2024 | 36.27 | 36.27 | 35.06 | 35.19 | 1,781,122 | -1.47(-4.02%) |
Feb 02, 2024 | 36.07 | 36.83 | 35.83 | 36.66 | 942,668 | +0.21(+0.57%) |
Feb 01, 2024 | 36.24 | 36.57 | 35.74 | 36.45 | 1,038,571 | +0.44(+1.22%) |
Jan 31, 2024 | 36.98 | 37.18 | 35.87 | 36.01 | 1,093,823 | -1.19(-3.19%) |
Jan 30, 2024 | 37.70 | 37.97 | 37.16 | 37.20 | 1,091,568 | -0.64(-1.69%) |
Jan 29, 2024 | 37.45 | 37.85 | 37.05 | 37.84 | 1,099,758 | +0.20(+0.53%) |
Jan 26, 2024 | 37.73 | 38.00 | 37.29 | 37.64 | 981,470 | -0.06(-0.16%) |
Jan 25, 2024 | 38.44 | 38.73 | 37.66 | 37.70 | 1,206,457 | -0.25(-0.66%) |
Jan 24, 2024 | 38.97 | 38.97 | 37.67 | 37.95 | 1,055,339 | -0.61(-1.58%) |
Jan 23, 2024 | 38.47 | 38.98 | 38.42 | 38.55 | 1,311,418 | +0.45(+1.18%) |
Jan 22, 2024 | 38.06 | 38.41 | 37.78 | 38.10 | 1,096,794 | +0.60(+1.59%) |
Jan 19, 2024 | 38.25 | 38.25 | 37.40 | 37.51 | 1,080,069 | -0.49(-1.29%) |
Jan 18, 2024 | 37.56 | 38.01 | 36.85 | 38.00 | 1,049,071 | +0.91(+2.44%) |
Jan 17, 2024 | 37.25 | 37.64 | 36.51 | 37.09 | 1,450,822 | -0.80(-2.10%) |
Jan 16, 2024 | 37.53 | 38.09 | 36.81 | 37.89 | 1,313,564 | -0.06(-0.16%) |
Jan 12, 2024 | 39.16 | 39.57 | 37.72 | 37.95 | 998,782 | -1.01(-2.58%) |
Jan 11, 2024 | 39.05 | 39.24 | 38.50 | 38.95 | 964,490 | -0.13(-0.33%) |
Jan 10, 2024 | 38.74 | 39.17 | 38.34 | 39.08 | 1,729,883 | +0.37(+0.95%) |
Jan 09, 2024 | 37.84 | 38.73 | 37.84 | 38.71 | 1,474,425 | +0.38(+0.99%) |
Jan 08, 2024 | 37.84 | 38.87 | 37.82 | 38.33 | 1,201,436 | +0.62(+1.64%) |
Jan 05, 2024 | 37.97 | 38.35 | 37.63 | 37.72 | 2,120,223 | -0.35(-0.92%) |
Jan 04, 2024 | 38.08 | 38.35 | 37.46 | 38.07 | 2,130,212 | -0.82(-2.10%) |
Jan 03, 2024 | 39.84 | 39.84 | 38.65 | 38.88 | 1,178,855 | -1.32(-3.27%) |
Jan 02, 2024 | 41.09 | 41.19 | 40.03 | 40.20 | 808,123 | -1.40(-3.35%) |
Dec 29, 2023 | 42.26 | 42.44 | 41.54 | 41.59 | 923,446 | -0.82(-1.93%) |
Dec 28, 2023 | 42.16 | 42.44 | 41.87 | 42.41 | 835,704 | +0.16(+0.38%) |
Dec 27, 2023 | 42.62 | 42.67 | 42.04 | 42.25 | 987,900 | -0.22(-0.52%) |
Dec 26, 2023 | 42.31 | 42.51 | 42.05 | 42.47 | 503,299 | +0.39(+0.92%) |
Dec 22, 2023 | 41.93 | 42.38 | 41.88 | 42.08 | 779,878 | +0.29(+0.69%) |
Dec 21, 2023 | 41.26 | 41.88 | 40.84 | 41.79 | 792,173 | +1.07(+2.62%) |
Dec 20, 2023 | 42.04 | 42.13 | 40.71 | 40.73 | 1,172,951 | -1.38(-3.27%) |
Dec 19, 2023 | 41.57 | 42.16 | 41.39 | 42.10 | 737,356 | +0.82(+1.98%) |
Dec 18, 2023 | 41.89 | 41.89 | 41.15 | 41.28 | 970,750 | -0.41(-0.98%) |
Dec 15, 2023 | 42.04 | 42.24 | 41.48 | 41.69 | 4,122,072 | -0.65(-1.53%) |
Dec 14, 2023 | 39.57 | 42.41 | 39.52 | 42.34 | 2,833,877 | +3.62(+9.34%) |
Dec 13, 2023 | 37.68 | 38.87 | 37.08 | 38.72 | 1,716,518 | +0.96(+2.53%) |
Dec 12, 2023 | 37.95 | 38.02 | 37.41 | 37.77 | 1,138,354 | -0.13(-0.34%) |
Dec 11, 2023 | 37.87 | 38.26 | 37.78 | 37.90 | 804,821 | -0.04(-0.11%) |
Dec 08, 2023 | 37.71 | 38.57 | 37.66 | 37.94 | 730,702 | +0.03(+0.08%) |
Dec 07, 2023 | 38.47 | 38.57 | 37.80 | 37.91 | 715,923 | -0.49(-1.27%) |
Dec 06, 2023 | 38.19 | 38.92 | 38.07 | 38.39 | 942,480 | +0.57(+1.50%) |
Dec 05, 2023 | 38.04 | 38.24 | 37.67 | 37.83 | 1,132,151 | -0.32(-0.84%) |
Dec 04, 2023 | 37.98 | 38.29 | 37.82 | 38.14 | 1,314,705 | -0.12(-0.31%) |