Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 40.66 | 41.23 | 40.53 | 40.87 | 18,051,350 | +0.47(+1.16%) |
Feb 28, 2024 | 39.84 | 40.85 | 39.83 | 40.40 | 15,776,406 | +0.45(+1.12%) |
Feb 27, 2024 | 40.01 | 40.37 | 39.63 | 39.96 | 11,575,462 | +0.39(+0.98%) |
Feb 26, 2024 | 39.42 | 40.50 | 39.38 | 39.57 | 16,699,615 | +0.16(+0.40%) |
Feb 23, 2024 | 39.14 | 39.73 | 39.10 | 39.41 | 15,279,661 | +0.29(+0.74%) |
Feb 22, 2024 | 39.33 | 39.58 | 38.94 | 39.12 | 11,497,441 | -0.15(-0.38%) |
Feb 21, 2024 | 38.74 | 39.60 | 38.74 | 39.27 | 16,066,820 | +0.48(+1.23%) |
Feb 20, 2024 | 38.14 | 38.95 | 37.91 | 38.79 | 17,064,214 | +0.31(+0.80%) |
Feb 16, 2024 | 38.58 | 38.84 | 38.40 | 38.48 | 12,466,173 | -0.29(-0.74%) |
Feb 15, 2024 | 38.45 | 39.29 | 38.42 | 38.77 | 15,765,633 | +0.62(+1.62%) |
Feb 14, 2024 | 38.36 | 38.53 | 37.84 | 38.16 | 13,340,597 | +0.06(+0.16%) |
Feb 13, 2024 | 38.58 | 38.72 | 37.62 | 38.10 | 19,084,026 | -0.96(-2.47%) |
Feb 12, 2024 | 38.33 | 39.31 | 38.30 | 39.06 | 18,211,960 | +0.72(+1.87%) |
Feb 09, 2024 | 38.40 | 38.76 | 38.24 | 38.34 | 13,139,249 | -0.09(-0.23%) |
Feb 08, 2024 | 38.62 | 38.72 | 38.21 | 38.43 | 15,950,416 | -0.07(-0.18%) |
Feb 07, 2024 | 38.33 | 38.90 | 37.89 | 38.50 | 19,195,002 | +0.69(+1.81%) |
Feb 06, 2024 | 37.39 | 38.45 | 37.39 | 37.82 | 16,371,552 | +0.24(+0.63%) |
Feb 05, 2024 | 38.32 | 38.47 | 37.47 | 37.58 | 19,826,918 | -1.11(-2.88%) |
Feb 02, 2024 | 38.32 | 38.97 | 38.08 | 38.69 | 19,929,440 | +0.04(+0.10%) |
Feb 01, 2024 | 38.96 | 39.09 | 38.32 | 38.65 | 21,451,276 | +0.07(+0.18%) |
Jan 31, 2024 | 37.99 | 39.53 | 37.92 | 38.58 | 34,387,700 | +0.65(+1.70%) |
Jan 30, 2024 | 38.14 | 38.74 | 37.19 | 37.94 | 58,275,972 | +2.74(+7.80%) |
Jan 29, 2024 | 35.00 | 35.41 | 34.74 | 35.19 | 24,168,960 | +0.21(+0.60%) |
Jan 26, 2024 | 34.96 | 35.35 | 34.84 | 34.98 | 14,269,692 | +0.02(+0.06%) |
Jan 25, 2024 | 34.77 | 35.06 | 34.52 | 34.96 | 21,632,694 | +0.46(+1.33%) |
Jan 24, 2024 | 35.09 | 35.40 | 34.37 | 34.51 | 15,546,174 | -0.53(-1.50%) |
Jan 23, 2024 | 35.42 | 35.56 | 34.75 | 35.03 | 17,458,848 | -0.09(-0.25%) |
Jan 22, 2024 | 35.35 | 35.85 | 35.08 | 35.12 | 15,037,224 | -0.19(-0.54%) |
Jan 19, 2024 | 34.40 | 35.46 | 34.15 | 35.31 | 17,697,728 | +0.92(+2.69%) |
Jan 18, 2024 | 35.10 | 35.16 | 34.13 | 34.39 | 22,679,472 | -0.43(-1.23%) |
Jan 17, 2024 | 34.64 | 35.01 | 34.54 | 34.81 | 15,448,285 | -0.38(-1.07%) |
Jan 16, 2024 | 34.54 | 35.38 | 34.43 | 35.19 | 18,387,732 | +0.13(+0.37%) |
Jan 12, 2024 | 35.47 | 35.92 | 35.01 | 35.06 | 16,925,866 | -0.60(-1.67%) |
Jan 11, 2024 | 35.91 | 36.05 | 35.41 | 35.66 | 14,704,412 | -0.45(-1.24%) |
Jan 10, 2024 | 36.37 | 36.42 | 35.79 | 36.11 | 16,129,576 | -0.23(-0.63%) |
Jan 09, 2024 | 36.15 | 36.53 | 35.99 | 36.34 | 13,965,737 | -0.16(-0.44%) |
Jan 08, 2024 | 35.63 | 36.64 | 35.62 | 36.50 | 13,849,863 | +0.71(+1.97%) |
Jan 05, 2024 | 35.31 | 36.41 | 35.24 | 35.79 | 15,103,445 | +0.50(+1.41%) |
Jan 04, 2024 | 35.46 | 35.78 | 35.08 | 35.29 | 20,233,070 | +0.22(+0.62%) |
Jan 03, 2024 | 35.31 | 35.42 | 34.51 | 35.07 | 20,417,856 | -0.78(-2.16%) |
Jan 02, 2024 | 35.44 | 36.43 | 35.24 | 35.85 | 17,593,866 | +0.13(+0.36%) |
Dec 29, 2023 | 35.93 | 36.26 | 35.66 | 35.72 | 14,206,943 | -0.28(-0.77%) |
Dec 28, 2023 | 35.80 | 36.04 | 35.71 | 36.00 | 9,771,634 | +0.12(+0.33%) |
Dec 27, 2023 | 35.90 | 36.06 | 35.50 | 35.88 | 11,172,589 | -0.05(-0.14%) |
Dec 26, 2023 | 35.82 | 36.22 | 35.82 | 35.93 | 10,790,197 | +0.11(+0.31%) |
Dec 22, 2023 | 35.91 | 36.42 | 35.64 | 35.82 | 15,111,895 | -0.23(-0.63%) |
Dec 21, 2023 | 35.63 | 36.12 | 35.49 | 36.05 | 18,522,632 | +0.78(+2.20%) |
Dec 20, 2023 | 35.53 | 36.20 | 35.26 | 35.27 | 16,555,800 | -0.40(-1.12%) |
Dec 19, 2023 | 35.31 | 35.79 | 35.17 | 35.67 | 11,936,472 | +0.43(+1.21%) |
Dec 18, 2023 | 35.58 | 35.95 | 35.23 | 35.24 | 18,247,424 | -0.29(-0.81%) |
Dec 15, 2023 | 36.10 | 36.29 | 35.42 | 35.53 | 34,462,460 | -0.52(-1.43%) |
Dec 14, 2023 | 34.43 | 36.11 | 34.36 | 36.05 | 35,779,468 | +2.25(+6.65%) |
Dec 13, 2023 | 33.11 | 33.87 | 32.64 | 33.80 | 28,953,392 | +0.57(+1.71%) |
Dec 12, 2023 | 33.31 | 33.72 | 33.17 | 33.23 | 22,619,124 | -0.16(-0.48%) |
Dec 11, 2023 | 33.31 | 33.83 | 33.25 | 33.39 | 23,530,792 | -0.17(-0.50%) |
Dec 08, 2023 | 33.32 | 34.13 | 33.32 | 33.56 | 20,393,964 | +0.24(+0.72%) |
Dec 07, 2023 | 32.80 | 33.43 | 32.63 | 33.32 | 20,263,652 | +0.60(+1.82%) |
Dec 06, 2023 | 32.87 | 33.48 | 32.69 | 32.73 | 23,103,418 | +0.23(+0.70%) |
Dec 05, 2023 | 32.78 | 33.24 | 32.48 | 32.50 | 25,837,388 | -0.39(-1.18%) |
Dec 04, 2023 | 32.49 | 33.25 | 32.42 | 32.89 | 29,735,488 | +0.71(+2.19%) |