Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 43.84 | 44.08 | 42.65 | 42.73 | 5,267,389 | -0.86(-1.97%) |
Feb 28, 2024 | 42.34 | 43.78 | 42.14 | 43.59 | 6,403,286 | +1.23(+2.89%) |
Feb 27, 2024 | 42.47 | 43.24 | 42.35 | 42.36 | 3,625,186 | +0.52(+1.24%) |
Feb 26, 2024 | 41.94 | 42.28 | 41.61 | 41.84 | 3,211,534 | -0.16(-0.38%) |
Feb 23, 2024 | 41.74 | 42.09 | 41.58 | 42.00 | 3,664,966 | +0.40(+0.96%) |
Feb 22, 2024 | 41.74 | 42.13 | 40.91 | 41.60 | 2,958,345 | +0.16(+0.38%) |
Feb 21, 2024 | 41.35 | 41.63 | 40.97 | 41.45 | 4,134,426 | +0.59(+1.44%) |
Feb 20, 2024 | 40.93 | 41.38 | 40.74 | 40.86 | 3,226,921 | -0.33(-0.80%) |
Feb 16, 2024 | 41.40 | 41.74 | 41.09 | 41.19 | 4,486,036 | +0.49(+1.20%) |
Feb 15, 2024 | 40.14 | 41.25 | 40.05 | 40.70 | 3,257,053 | +0.47(+1.16%) |
Feb 14, 2024 | 39.85 | 40.53 | 39.85 | 40.23 | 2,545,680 | +0.67(+1.69%) |
Feb 13, 2024 | 40.28 | 41.00 | 39.34 | 39.56 | 2,542,641 | -1.38(-3.38%) |
Feb 12, 2024 | 40.10 | 41.44 | 40.05 | 40.95 | 3,120,372 | +0.79(+1.96%) |
Feb 09, 2024 | 39.30 | 40.25 | 39.30 | 40.16 | 2,506,035 | +0.66(+1.66%) |
Feb 08, 2024 | 39.89 | 39.97 | 39.35 | 39.50 | 3,833,355 | -0.74(-1.83%) |
Feb 07, 2024 | 42.14 | 42.24 | 39.47 | 40.24 | 8,745,619 | +2.94(+7.88%) |
Feb 06, 2024 | 36.62 | 37.86 | 36.54 | 37.30 | 5,500,518 | +1.50(+4.20%) |
Feb 05, 2024 | 34.97 | 35.86 | 34.68 | 35.80 | 4,769,759 | +0.69(+1.96%) |
Feb 02, 2024 | 34.87 | 35.25 | 34.61 | 35.11 | 4,056,555 | -0.23(-0.65%) |
Feb 01, 2024 | 35.12 | 35.68 | 35.04 | 35.34 | 3,049,997 | +0.88(+2.54%) |
Jan 31, 2024 | 34.50 | 35.15 | 33.75 | 34.46 | 4,414,996 | -0.53(-1.51%) |
Jan 30, 2024 | 35.27 | 35.58 | 34.82 | 34.99 | 2,793,616 | -1.00(-2.77%) |
Jan 29, 2024 | 35.58 | 36.05 | 35.02 | 35.99 | 2,840,239 | +0.62(+1.75%) |
Jan 26, 2024 | 35.38 | 35.72 | 35.00 | 35.37 | 3,030,335 | -0.14(-0.39%) |
Jan 25, 2024 | 36.96 | 37.06 | 35.30 | 35.51 | 3,066,725 | -1.44(-3.91%) |
Jan 24, 2024 | 36.88 | 38.22 | 36.82 | 36.95 | 5,054,882 | +1.13(+3.14%) |
Jan 23, 2024 | 35.58 | 36.13 | 35.19 | 35.83 | 4,938,040 | +1.50(+4.38%) |
Jan 22, 2024 | 33.73 | 34.87 | 33.42 | 34.32 | 3,320,909 | -0.80(-2.27%) |
Jan 19, 2024 | 35.23 | 35.23 | 34.64 | 35.12 | 3,434,359 | -0.41(-1.15%) |
Jan 18, 2024 | 35.47 | 36.00 | 35.18 | 35.53 | 3,356,720 | +0.73(+2.09%) |
Jan 17, 2024 | 34.66 | 35.17 | 34.58 | 34.80 | 4,701,188 | -1.20(-3.32%) |
Jan 16, 2024 | 36.58 | 36.58 | 35.68 | 36.00 | 5,903,668 | -1.35(-3.60%) |
Jan 12, 2024 | 37.86 | 38.22 | 37.08 | 37.34 | 3,326,072 | -0.63(-1.65%) |
Jan 11, 2024 | 38.57 | 38.63 | 37.28 | 37.97 | 3,471,786 | -0.28(-0.73%) |
Jan 10, 2024 | 38.84 | 38.84 | 37.82 | 38.25 | 6,929,956 | -0.77(-1.97%) |
Jan 09, 2024 | 39.65 | 39.68 | 38.83 | 39.01 | 4,010,117 | -1.24(-3.07%) |
Jan 08, 2024 | 40.30 | 40.58 | 39.26 | 40.25 | 4,754,491 | -0.53(-1.29%) |
Jan 05, 2024 | 40.85 | 40.86 | 39.49 | 40.78 | 9,256,511 | -1.18(-2.80%) |
Jan 04, 2024 | 41.81 | 42.80 | 41.63 | 41.95 | 3,070,981 | -0.84(-1.96%) |
Jan 03, 2024 | 42.15 | 43.15 | 42.12 | 42.79 | 2,423,277 | +0.51(+1.20%) |
Jan 02, 2024 | 41.69 | 42.49 | 41.47 | 42.28 | 2,517,244 | +0.01(+0.02%) |
Dec 29, 2023 | 41.96 | 42.43 | 41.92 | 42.27 | 2,064,942 | +0.15(+0.35%) |
Dec 28, 2023 | 42.13 | 42.46 | 41.85 | 42.12 | 1,691,252 | +0.57(+1.37%) |
Dec 27, 2023 | 41.52 | 41.97 | 41.44 | 41.55 | 1,114,639 | +0.23(+0.55%) |
Dec 26, 2023 | 41.65 | 42.06 | 41.18 | 41.33 | 1,555,703 | -0.11(-0.26%) |
Dec 22, 2023 | 40.91 | 41.61 | 40.91 | 41.44 | 2,244,903 | +0.06(+0.14%) |
Dec 21, 2023 | 41.22 | 41.58 | 40.79 | 41.38 | 2,515,532 | +1.10(+2.72%) |
Dec 20, 2023 | 41.00 | 41.17 | 40.25 | 40.28 | 3,293,760 | -0.90(-2.18%) |
Dec 19, 2023 | 40.47 | 41.20 | 40.44 | 41.18 | 2,476,988 | +1.25(+3.12%) |
Dec 18, 2023 | 39.68 | 40.22 | 39.46 | 39.93 | 2,574,610 | +0.05(+0.12%) |
Dec 15, 2023 | 40.10 | 40.27 | 39.52 | 39.88 | 3,890,340 | -0.13(-0.32%) |
Dec 14, 2023 | 40.09 | 40.62 | 39.83 | 40.01 | 3,306,797 | +0.41(+1.03%) |
Dec 13, 2023 | 40.05 | 40.24 | 38.84 | 39.60 | 3,881,697 | -0.57(-1.41%) |
Dec 12, 2023 | 39.85 | 40.19 | 38.96 | 40.17 | 3,178,698 | +0.40(+1.00%) |
Dec 11, 2023 | 39.59 | 39.94 | 39.20 | 39.77 | 2,565,129 | +0.01(+0.03%) |
Dec 08, 2023 | 39.85 | 40.37 | 39.75 | 39.76 | 1,548,465 | -0.04(-0.10%) |
Dec 07, 2023 | 40.45 | 40.62 | 39.12 | 39.80 | 4,351,552 | -0.56(-1.38%) |
Dec 06, 2023 | 41.09 | 41.10 | 39.76 | 40.36 | 4,228,658 | -0.36(-0.88%) |
Dec 05, 2023 | 41.26 | 41.35 | 40.16 | 40.72 | 4,049,750 | -1.20(-2.85%) |
Dec 04, 2023 | 42.84 | 42.87 | 41.52 | 41.91 | 3,362,556 | -1.65(-3.80%) |