Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 34.10 | 34.48 | 33.78 | 34.32 | 2,479,450 | +0.55(+1.62%) |
Feb 28, 2024 | 33.60 | 34.21 | 33.53 | 33.77 | 1,402,484 | -0.14(-0.41%) |
Feb 27, 2024 | 34.64 | 34.90 | 33.90 | 33.91 | 3,400,716 | -0.42(-1.22%) |
Feb 26, 2024 | 34.59 | 34.59 | 33.04 | 34.33 | 4,608,801 | -0.60(-1.71%) |
Feb 23, 2024 | 34.11 | 35.01 | 34.11 | 34.93 | 1,258,596 | +0.77(+2.25%) |
Feb 22, 2024 | 34.25 | 34.29 | 33.96 | 34.16 | 2,171,576 | +0.01(+0.03%) |
Feb 21, 2024 | 33.35 | 34.16 | 33.21 | 34.15 | 3,462,733 | +0.58(+1.72%) |
Feb 20, 2024 | 32.79 | 33.58 | 32.42 | 33.57 | 3,172,613 | -0.01(-0.03%) |
Feb 16, 2024 | 33.54 | 34.06 | 33.38 | 33.58 | 3,620,832 | -0.13(-0.38%) |
Feb 15, 2024 | 32.90 | 33.74 | 32.82 | 33.71 | 2,986,504 | +1.07(+3.27%) |
Feb 14, 2024 | 32.65 | 33.04 | 32.45 | 32.64 | 2,617,355 | +0.39(+1.21%) |
Feb 13, 2024 | 32.62 | 32.84 | 31.82 | 32.26 | 2,696,157 | -1.15(-3.43%) |
Feb 12, 2024 | 32.79 | 33.63 | 32.79 | 33.40 | 2,613,536 | +0.67(+2.03%) |
Feb 09, 2024 | 32.49 | 32.85 | 32.34 | 32.74 | 1,698,935 | +0.24(+0.73%) |
Feb 08, 2024 | 32.82 | 32.90 | 32.39 | 32.50 | 2,911,736 | -0.46(-1.39%) |
Feb 07, 2024 | 33.03 | 33.03 | 32.23 | 32.96 | 3,049,339 | +0.11(+0.33%) |
Feb 06, 2024 | 33.31 | 33.40 | 32.03 | 32.85 | 5,864,679 | -3.04(-8.47%) |
Feb 05, 2024 | 35.80 | 36.08 | 35.58 | 35.89 | 1,739,894 | -0.44(-1.20%) |
Feb 02, 2024 | 36.28 | 36.63 | 35.82 | 36.32 | 1,125,174 | -0.22(-0.60%) |
Feb 01, 2024 | 36.08 | 36.57 | 36.01 | 36.54 | 1,109,718 | +0.61(+1.69%) |
Jan 31, 2024 | 36.89 | 37.00 | 35.92 | 35.94 | 2,040,641 | -1.17(-3.16%) |
Jan 30, 2024 | 36.94 | 37.28 | 36.32 | 37.11 | 2,812,472 | +1.59(+4.48%) |
Jan 29, 2024 | 35.05 | 35.54 | 34.96 | 35.52 | 3,884,502 | +0.30(+0.85%) |
Jan 26, 2024 | 35.42 | 35.64 | 35.19 | 35.22 | 3,086,848 | +0.05(+0.14%) |
Jan 25, 2024 | 35.42 | 35.49 | 34.85 | 35.17 | 1,243,695 | +0.08(+0.23%) |
Jan 24, 2024 | 35.66 | 35.72 | 34.91 | 35.09 | 1,620,270 | -0.01(-0.03%) |
Jan 23, 2024 | 35.25 | 35.25 | 34.66 | 35.10 | 2,043,091 | +0.34(+0.97%) |
Jan 22, 2024 | 34.48 | 34.90 | 34.38 | 34.76 | 1,683,096 | +0.54(+1.57%) |
Jan 19, 2024 | 34.32 | 34.32 | 33.66 | 34.23 | 1,985,194 | +0.03(+0.09%) |
Jan 18, 2024 | 33.85 | 34.42 | 33.62 | 34.20 | 3,906,002 | +0.60(+1.77%) |
Jan 17, 2024 | 33.50 | 33.78 | 33.24 | 33.60 | 1,626,563 | -0.42(-1.23%) |
Jan 16, 2024 | 33.70 | 34.05 | 33.52 | 34.02 | 2,236,183 | -0.02(-0.06%) |
Jan 12, 2024 | 34.92 | 35.11 | 33.95 | 34.04 | 1,397,615 | -0.53(-1.52%) |
Jan 11, 2024 | 34.78 | 34.86 | 34.24 | 34.56 | 1,955,846 | -0.26(-0.74%) |
Jan 10, 2024 | 35.30 | 35.50 | 34.77 | 34.82 | 2,336,256 | -0.57(-1.60%) |
Jan 09, 2024 | 35.23 | 35.49 | 35.05 | 35.39 | 2,069,670 | -0.31(-0.86%) |
Jan 08, 2024 | 35.60 | 36.06 | 35.26 | 35.70 | 2,613,949 | -0.29(-0.80%) |
Jan 05, 2024 | 35.73 | 36.42 | 35.71 | 35.99 | 2,478,718 | +0.18(+0.50%) |
Jan 04, 2024 | 35.63 | 35.99 | 34.97 | 35.81 | 2,932,411 | -0.16(-0.44%) |
Jan 03, 2024 | 36.37 | 36.56 | 35.67 | 35.97 | 3,123,303 | -0.91(-2.48%) |
Jan 02, 2024 | 36.77 | 37.63 | 36.73 | 36.88 | 2,379,008 | -0.45(-1.20%) |
Dec 29, 2023 | 37.34 | 37.70 | 37.19 | 37.33 | 1,484,595 | -0.19(-0.50%) |
Dec 28, 2023 | 37.55 | 37.60 | 37.32 | 37.52 | 934,336 | -0.05(-0.13%) |
Dec 27, 2023 | 37.48 | 37.61 | 37.25 | 37.56 | 954,924 | +0.26(+0.69%) |
Dec 26, 2023 | 37.21 | 37.39 | 36.94 | 37.31 | 3,124,878 | +0.17(+0.45%) |
Dec 22, 2023 | 37.29 | 37.94 | 36.92 | 37.14 | 3,887,860 | -0.11(-0.29%) |
Dec 21, 2023 | 36.55 | 37.27 | 36.37 | 37.25 | 2,411,393 | +1.01(+2.80%) |
Dec 20, 2023 | 36.25 | 37.11 | 36.19 | 36.23 | 4,137,878 | -0.13(-0.36%) |
Dec 19, 2023 | 35.96 | 36.40 | 35.85 | 36.36 | 1,873,267 | +0.76(+2.12%) |
Dec 18, 2023 | 35.77 | 35.84 | 35.49 | 35.61 | 2,164,661 | -0.22(-0.61%) |
Dec 15, 2023 | 36.24 | 36.39 | 35.51 | 35.83 | 2,591,035 | -0.53(-1.45%) |
Dec 14, 2023 | 35.41 | 36.54 | 35.06 | 36.35 | 2,626,411 | +1.73(+4.99%) |
Dec 13, 2023 | 33.48 | 34.68 | 33.28 | 34.62 | 1,397,854 | +1.11(+3.32%) |
Dec 12, 2023 | 33.56 | 33.71 | 33.32 | 33.51 | 1,358,933 | -0.08(-0.24%) |
Dec 11, 2023 | 33.19 | 33.80 | 33.12 | 33.59 | 2,163,839 | +0.45(+1.35%) |
Dec 08, 2023 | 33.42 | 33.86 | 33.12 | 33.14 | 4,903,290 | -0.30(-0.89%) |
Dec 07, 2023 | 32.84 | 33.50 | 32.77 | 33.44 | 1,606,360 | +0.61(+1.85%) |
Dec 06, 2023 | 32.92 | 33.62 | 32.71 | 32.84 | 1,464,925 | +0.16(+0.49%) |
Dec 05, 2023 | 32.85 | 33.14 | 32.54 | 32.68 | 1,784,571 | -0.43(-1.29%) |
Dec 04, 2023 | 32.64 | 33.11 | 32.53 | 33.10 | 1,946,912 | +0.14(+0.42%) |