Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 32.59 | 32.83 | 32.43 | 32.73 | 1,698,947 | +0.25(+0.77%) |
Feb 28, 2024 | 32.21 | 32.80 | 32.03 | 32.48 | 1,551,441 | +0.28(+0.87%) |
Feb 27, 2024 | 32.24 | 32.42 | 32.07 | 32.20 | 1,326,871 | +0.04(+0.12%) |
Feb 26, 2024 | 32.13 | 32.27 | 31.91 | 32.16 | 1,429,312 | -0.08(-0.25%) |
Feb 23, 2024 | 32.17 | 32.41 | 32.05 | 32.24 | 1,822,909 | +0.17(+0.53%) |
Feb 22, 2024 | 31.70 | 32.15 | 31.70 | 32.07 | 1,706,422 | +0.51(+1.62%) |
Feb 21, 2024 | 31.41 | 31.61 | 31.27 | 31.56 | 3,206,529 | +0.17(+0.54%) |
Feb 20, 2024 | 31.10 | 31.43 | 31.02 | 31.39 | 1,352,114 | +0.08(+0.26%) |
Feb 16, 2024 | 31.37 | 31.68 | 31.30 | 31.31 | 1,356,913 | -0.20(-0.63%) |
Feb 15, 2024 | 31.25 | 31.68 | 31.16 | 31.51 | 1,698,072 | +0.42(+1.35%) |
Feb 14, 2024 | 30.80 | 31.25 | 30.74 | 31.09 | 1,814,513 | +0.44(+1.44%) |
Feb 13, 2024 | 30.87 | 30.96 | 30.40 | 30.65 | 2,525,001 | -0.83(-2.64%) |
Feb 12, 2024 | 31.37 | 31.62 | 31.23 | 31.48 | 2,363,817 | +0.15(+0.48%) |
Feb 09, 2024 | 31.32 | 31.61 | 30.97 | 31.33 | 4,583,747 | +0.28(+0.90%) |
Feb 08, 2024 | 32.35 | 32.70 | 30.48 | 31.05 | 8,795,337 | -1.50(-4.61%) |
Feb 07, 2024 | 32.67 | 32.89 | 32.52 | 32.55 | 3,532,837 | +0.13(+0.40%) |
Feb 06, 2024 | 32.15 | 32.41 | 32.12 | 32.42 | 2,083,023 | +0.30(+0.93%) |
Feb 05, 2024 | 32.21 | 32.40 | 31.88 | 32.12 | 1,579,210 | -0.50(-1.53%) |
Feb 02, 2024 | 32.56 | 32.78 | 32.47 | 32.62 | 1,839,549 | -0.32(-0.97%) |
Feb 01, 2024 | 32.58 | 32.97 | 32.39 | 32.94 | 1,680,707 | +0.52(+1.60%) |
Jan 31, 2024 | 32.83 | 33.15 | 32.38 | 32.42 | 2,179,393 | -0.37(-1.13%) |
Jan 30, 2024 | 32.62 | 33.05 | 32.58 | 32.79 | 1,840,984 | +0.11(+0.34%) |
Jan 29, 2024 | 32.43 | 32.68 | 32.29 | 32.68 | 1,469,134 | +0.14(+0.43%) |
Jan 26, 2024 | 32.57 | 32.78 | 32.35 | 32.54 | 1,614,782 | +0.12(+0.37%) |
Jan 25, 2024 | 32.63 | 32.69 | 32.09 | 32.42 | 1,463,900 | -0.05(-0.15%) |
Jan 24, 2024 | 32.78 | 32.78 | 32.30 | 32.47 | 1,897,038 | -0.18(-0.55%) |
Jan 23, 2024 | 32.88 | 32.95 | 32.38 | 32.65 | 1,550,631 | -0.08(-0.24%) |
Jan 22, 2024 | 32.53 | 32.95 | 32.53 | 32.73 | 2,171,479 | +0.28(+0.86%) |
Jan 19, 2024 | 32.86 | 32.87 | 32.30 | 32.45 | 2,976,107 | -0.45(-1.37%) |
Jan 18, 2024 | 32.82 | 32.98 | 32.56 | 32.90 | 1,952,780 | +0.31(+0.95%) |
Jan 17, 2024 | 32.43 | 32.74 | 32.36 | 32.59 | 1,532,059 | -0.25(-0.76%) |
Jan 16, 2024 | 32.55 | 32.87 | 32.44 | 32.84 | 1,488,579 | -0.10(-0.30%) |
Jan 12, 2024 | 33.20 | 33.28 | 32.66 | 32.94 | 1,178,685 | -0.04(-0.12%) |
Jan 11, 2024 | 32.98 | 33.02 | 32.63 | 32.98 | 1,292,521 | -0.01(-0.03%) |
Jan 10, 2024 | 32.87 | 33.09 | 32.77 | 32.99 | 1,601,076 | +0.09(+0.27%) |
Jan 09, 2024 | 32.82 | 32.90 | 32.58 | 32.90 | 1,265,618 | -0.27(-0.81%) |
Jan 08, 2024 | 32.80 | 33.18 | 32.60 | 33.17 | 1,377,489 | +0.21(+0.64%) |
Jan 05, 2024 | 32.52 | 33.19 | 32.50 | 32.96 | 2,063,068 | +0.25(+0.76%) |
Jan 04, 2024 | 32.54 | 32.89 | 32.41 | 32.71 | 2,755,113 | +0.00(+0.00%) |
Jan 03, 2024 | 33.12 | 33.34 | 32.68 | 32.71 | 1,501,851 | -0.77(-2.30%) |
Jan 02, 2024 | 33.61 | 33.86 | 33.34 | 33.48 | 1,093,288 | -0.49(-1.44%) |
Dec 29, 2023 | 34.14 | 34.24 | 33.96 | 33.97 | 946,865 | -0.28(-0.82%) |
Dec 28, 2023 | 34.13 | 34.37 | 34.10 | 34.25 | 718,171 | +0.04(+0.12%) |
Dec 27, 2023 | 34.25 | 34.42 | 34.12 | 34.21 | 1,022,784 | +0.02(+0.06%) |
Dec 26, 2023 | 34.12 | 34.41 | 34.12 | 34.19 | 792,480 | +0.04(+0.12%) |
Dec 22, 2023 | 34.05 | 34.45 | 34.05 | 34.15 | 1,344,090 | +0.15(+0.44%) |
Dec 21, 2023 | 33.87 | 34.05 | 33.63 | 34.00 | 1,653,760 | +0.50(+1.49%) |
Dec 20, 2023 | 34.00 | 34.08 | 33.47 | 33.50 | 1,612,257 | -0.62(-1.82%) |
Dec 19, 2023 | 33.86 | 34.12 | 33.83 | 34.12 | 1,531,853 | +0.44(+1.31%) |
Dec 18, 2023 | 33.99 | 34.01 | 33.40 | 33.68 | 2,309,986 | -0.17(-0.50%) |
Dec 15, 2023 | 33.48 | 34.00 | 33.48 | 33.85 | 3,790,589 | +0.18(+0.53%) |
Dec 14, 2023 | 33.66 | 34.06 | 33.42 | 33.67 | 5,064,369 | +0.40(+1.20%) |
Dec 13, 2023 | 32.99 | 33.42 | 32.91 | 33.27 | 3,592,227 | +0.23(+0.70%) |
Dec 12, 2023 | 33.05 | 33.21 | 32.92 | 33.04 | 2,725,701 | -0.11(-0.33%) |
Dec 11, 2023 | 32.87 | 33.20 | 32.87 | 33.15 | 1,703,338 | +0.27(+0.82%) |
Dec 08, 2023 | 32.58 | 33.00 | 32.58 | 32.88 | 1,810,322 | +0.26(+0.80%) |
Dec 07, 2023 | 32.34 | 32.73 | 32.24 | 32.62 | 2,286,309 | +0.47(+1.46%) |
Dec 06, 2023 | 32.28 | 32.55 | 32.12 | 32.15 | 2,075,821 | +0.02(+0.06%) |
Dec 05, 2023 | 32.01 | 32.18 | 31.86 | 32.13 | 2,540,651 | -0.13(-0.40%) |
Dec 04, 2023 | 32.07 | 32.38 | 31.91 | 32.26 | 2,250,233 | +0.07(+0.22%) |