Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 36.14 | 37.73 | 35.97 | 37.32 | 2,435,950 | +1.76(+4.96%) |
Feb 28, 2024 | 34.84 | 36.14 | 34.81 | 35.55 | 996,850 | +0.28(+0.78%) |
Feb 27, 2024 | 35.28 | 35.53 | 34.94 | 35.28 | 656,307 | +0.51(+1.47%) |
Feb 26, 2024 | 35.15 | 35.55 | 34.60 | 34.77 | 632,848 | -0.55(-1.56%) |
Feb 23, 2024 | 35.90 | 35.92 | 35.30 | 35.32 | 626,791 | -0.57(-1.59%) |
Feb 22, 2024 | 35.67 | 36.20 | 35.37 | 35.89 | 1,265,009 | +0.22(+0.61%) |
Feb 21, 2024 | 35.28 | 35.76 | 35.16 | 35.67 | 954,293 | +0.05(+0.14%) |
Feb 20, 2024 | 35.27 | 35.70 | 34.91 | 35.62 | 1,216,064 | -0.09(-0.25%) |
Feb 16, 2024 | 34.70 | 35.93 | 34.25 | 35.71 | 827,273 | +0.30(+0.83%) |
Feb 15, 2024 | 33.94 | 35.43 | 33.88 | 35.42 | 882,753 | +1.97(+5.89%) |
Feb 14, 2024 | 33.37 | 33.73 | 33.03 | 33.45 | 1,229,718 | +0.67(+2.04%) |
Feb 13, 2024 | 33.35 | 34.08 | 32.20 | 32.78 | 1,442,545 | -2.35(-6.70%) |
Feb 12, 2024 | 34.50 | 35.58 | 34.49 | 35.13 | 1,038,627 | +0.94(+2.74%) |
Feb 09, 2024 | 34.40 | 34.74 | 33.84 | 34.19 | 1,104,515 | -0.25(-0.71%) |
Feb 08, 2024 | 33.69 | 34.64 | 33.65 | 34.44 | 975,405 | +0.65(+1.92%) |
Feb 07, 2024 | 33.50 | 34.16 | 32.65 | 33.79 | 1,604,364 | +0.36(+1.09%) |
Feb 06, 2024 | 33.05 | 33.76 | 32.47 | 33.43 | 2,445,593 | -0.47(-1.39%) |
Feb 05, 2024 | 33.61 | 34.28 | 33.37 | 33.90 | 1,345,100 | -0.45(-1.32%) |
Feb 02, 2024 | 33.97 | 34.70 | 33.42 | 34.35 | 1,974,576 | -0.32(-0.91%) |
Feb 01, 2024 | 35.28 | 35.28 | 33.22 | 34.67 | 3,292,238 | -0.55(-1.57%) |
Jan 31, 2024 | 37.25 | 37.43 | 35.05 | 35.22 | 2,200,188 | -2.21(-5.89%) |
Jan 30, 2024 | 38.50 | 38.62 | 37.29 | 37.43 | 1,012,602 | -1.46(-3.75%) |
Jan 29, 2024 | 38.34 | 39.02 | 38.05 | 38.88 | 749,694 | +0.54(+1.41%) |
Jan 26, 2024 | 38.51 | 38.81 | 38.16 | 38.34 | 752,681 | +0.02(+0.05%) |
Jan 25, 2024 | 38.84 | 39.13 | 38.11 | 38.32 | 1,094,235 | +0.25(+0.65%) |
Jan 24, 2024 | 39.26 | 39.26 | 37.79 | 38.08 | 885,370 | -0.28(-0.72%) |
Jan 23, 2024 | 39.20 | 39.49 | 38.10 | 38.35 | 828,902 | -0.41(-1.07%) |
Jan 22, 2024 | 38.61 | 38.91 | 38.33 | 38.76 | 1,144,004 | +0.44(+1.16%) |
Jan 19, 2024 | 37.26 | 38.40 | 36.72 | 38.32 | 1,159,120 | +1.32(+3.57%) |
Jan 18, 2024 | 37.79 | 37.89 | 36.82 | 37.00 | 969,812 | -0.70(-1.85%) |
Jan 17, 2024 | 38.00 | 38.41 | 36.98 | 37.70 | 1,146,878 | -1.28(-3.28%) |
Jan 16, 2024 | 39.28 | 39.53 | 38.69 | 38.98 | 1,018,486 | -0.82(-2.05%) |
Jan 12, 2024 | 40.66 | 40.91 | 39.59 | 39.80 | 1,490,826 | -0.09(-0.22%) |
Jan 11, 2024 | 40.67 | 41.11 | 39.68 | 39.89 | 1,736,729 | -1.02(-2.50%) |
Jan 10, 2024 | 40.63 | 41.56 | 40.61 | 40.91 | 1,324,731 | +0.38(+0.95%) |
Jan 09, 2024 | 39.93 | 40.73 | 39.62 | 40.53 | 1,346,051 | +0.12(+0.29%) |
Jan 08, 2024 | 39.59 | 40.61 | 39.47 | 40.41 | 1,227,594 | +0.76(+1.91%) |
Jan 05, 2024 | 38.23 | 39.93 | 38.01 | 39.65 | 2,147,277 | +0.86(+2.21%) |
Jan 04, 2024 | 38.02 | 38.97 | 37.71 | 38.79 | 774,171 | +0.67(+1.76%) |
Jan 03, 2024 | 39.21 | 39.21 | 37.97 | 38.12 | 1,006,834 | -1.99(-4.96%) |
Jan 02, 2024 | 39.30 | 40.61 | 39.26 | 40.11 | 633,522 | +0.88(+2.23%) |
Dec 29, 2023 | 39.88 | 40.17 | 39.24 | 39.24 | 953,006 | -1.07(-2.66%) |
Dec 28, 2023 | 39.36 | 40.35 | 39.32 | 40.31 | 750,043 | +0.71(+1.79%) |
Dec 27, 2023 | 40.18 | 40.30 | 39.43 | 39.60 | 772,245 | -0.63(-1.57%) |
Dec 26, 2023 | 39.88 | 40.36 | 39.63 | 40.23 | 547,377 | +0.57(+1.45%) |
Dec 22, 2023 | 40.26 | 40.75 | 39.38 | 39.66 | 473,719 | -0.21(-0.54%) |
Dec 21, 2023 | 40.40 | 40.65 | 39.36 | 39.87 | 684,190 | +0.11(+0.27%) |
Dec 20, 2023 | 39.82 | 41.42 | 39.76 | 39.77 | 1,201,924 | -0.01(-0.02%) |
Dec 19, 2023 | 39.75 | 40.06 | 39.47 | 39.78 | 1,195,220 | +0.39(+0.99%) |
Dec 18, 2023 | 40.01 | 40.33 | 39.08 | 39.39 | 1,043,371 | -0.45(-1.12%) |
Dec 15, 2023 | 41.51 | 41.78 | 39.83 | 39.84 | 3,425,051 | -1.95(-4.67%) |
Dec 14, 2023 | 39.70 | 42.15 | 39.70 | 41.79 | 2,178,274 | +3.24(+8.39%) |
Dec 13, 2023 | 36.60 | 39.13 | 36.19 | 38.55 | 1,686,022 | +2.05(+5.62%) |
Dec 12, 2023 | 37.08 | 37.08 | 36.46 | 36.50 | 1,352,369 | -0.59(-1.60%) |
Dec 11, 2023 | 37.36 | 37.51 | 36.94 | 37.09 | 801,048 | -0.41(-1.09%) |
Dec 08, 2023 | 37.14 | 37.52 | 36.70 | 37.50 | 1,936,237 | +0.00(+0.00%) |
Dec 07, 2023 | 35.50 | 37.51 | 35.50 | 37.50 | 2,623,864 | +1.94(+5.47%) |
Dec 06, 2023 | 35.32 | 36.40 | 35.32 | 35.56 | 1,741,332 | +0.82(+2.35%) |
Dec 05, 2023 | 34.59 | 34.75 | 34.00 | 34.74 | 1,525,139 | -0.23(-0.67%) |
Dec 04, 2023 | 34.20 | 35.11 | 34.18 | 34.98 | 1,105,377 | +0.56(+1.64%) |