Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 36.26 | 36.26 | 33.99 | 35.28 | 2,442,769 | +0.29(+0.82%) |
Feb 28, 2024 | 34.73 | 35.31 | 34.43 | 35.00 | 1,583,227 | -0.07(-0.20%) |
Feb 27, 2024 | 35.28 | 35.44 | 35.00 | 35.07 | 670,997 | +0.04(+0.11%) |
Feb 26, 2024 | 35.08 | 35.51 | 35.01 | 35.03 | 724,668 | -0.25(-0.70%) |
Feb 23, 2024 | 35.61 | 35.78 | 35.27 | 35.27 | 659,208 | -0.39(-1.10%) |
Feb 22, 2024 | 36.17 | 36.34 | 35.64 | 35.67 | 744,717 | -0.50(-1.39%) |
Feb 21, 2024 | 36.31 | 37.00 | 35.87 | 36.17 | 1,003,013 | +0.22(+0.60%) |
Feb 20, 2024 | 35.84 | 36.13 | 35.66 | 35.95 | 744,792 | -0.22(-0.60%) |
Feb 16, 2024 | 35.97 | 36.46 | 35.80 | 36.17 | 836,165 | -0.27(-0.73%) |
Feb 15, 2024 | 35.98 | 36.52 | 35.88 | 36.44 | 497,549 | +0.91(+2.55%) |
Feb 14, 2024 | 35.31 | 35.74 | 34.94 | 35.53 | 703,966 | +0.40(+1.15%) |
Feb 13, 2024 | 35.08 | 35.38 | 34.64 | 35.13 | 818,263 | -1.09(-3.02%) |
Feb 12, 2024 | 36.29 | 36.70 | 36.17 | 36.22 | 840,156 | -0.07(-0.19%) |
Feb 09, 2024 | 36.31 | 36.62 | 36.15 | 36.29 | 568,679 | -0.19(-0.51%) |
Feb 08, 2024 | 36.22 | 36.60 | 36.13 | 36.48 | 683,856 | +0.33(+0.90%) |
Feb 07, 2024 | 36.43 | 36.93 | 36.03 | 36.15 | 941,386 | -0.22(-0.60%) |
Feb 06, 2024 | 35.95 | 36.75 | 35.95 | 36.37 | 582,906 | +0.44(+1.23%) |
Feb 05, 2024 | 36.42 | 36.49 | 35.65 | 35.93 | 788,270 | -1.20(-3.24%) |
Feb 02, 2024 | 36.92 | 37.52 | 36.57 | 37.13 | 624,886 | -0.34(-0.92%) |
Feb 01, 2024 | 36.67 | 37.54 | 36.67 | 37.47 | 632,882 | +0.67(+1.82%) |
Jan 31, 2024 | 37.60 | 37.92 | 36.61 | 36.80 | 574,454 | -0.59(-1.58%) |
Jan 30, 2024 | 37.96 | 38.18 | 37.30 | 37.39 | 831,981 | -1.13(-2.94%) |
Jan 29, 2024 | 38.01 | 38.61 | 37.80 | 38.53 | 686,864 | +0.51(+1.35%) |
Jan 26, 2024 | 38.42 | 38.44 | 37.70 | 38.01 | 494,185 | -0.19(-0.49%) |
Jan 25, 2024 | 37.94 | 38.42 | 37.91 | 38.20 | 926,302 | +0.79(+2.11%) |
Jan 24, 2024 | 37.87 | 37.87 | 37.22 | 37.41 | 1,132,472 | +0.03(+0.08%) |
Jan 23, 2024 | 37.56 | 37.76 | 36.92 | 37.38 | 707,713 | -0.02(-0.05%) |
Jan 22, 2024 | 37.29 | 37.91 | 37.24 | 37.40 | 566,757 | +0.35(+0.96%) |
Jan 19, 2024 | 36.62 | 37.41 | 36.27 | 37.05 | 676,280 | +0.48(+1.32%) |
Jan 18, 2024 | 37.28 | 37.30 | 36.37 | 36.57 | 705,806 | -0.52(-1.41%) |
Jan 17, 2024 | 37.07 | 37.86 | 36.78 | 37.09 | 710,011 | -0.85(-2.23%) |
Jan 16, 2024 | 37.25 | 38.06 | 37.04 | 37.94 | 1,063,656 | +0.30(+0.79%) |
Jan 12, 2024 | 37.56 | 37.79 | 37.19 | 37.64 | 646,366 | +0.47(+1.27%) |
Jan 11, 2024 | 38.54 | 38.67 | 36.95 | 37.17 | 1,057,106 | -1.62(-4.17%) |
Jan 10, 2024 | 39.26 | 39.32 | 38.67 | 38.78 | 517,959 | -0.50(-1.28%) |
Jan 09, 2024 | 39.31 | 39.50 | 38.81 | 39.29 | 507,532 | -0.53(-1.34%) |
Jan 08, 2024 | 39.21 | 39.92 | 39.21 | 39.82 | 610,249 | +0.37(+0.95%) |
Jan 05, 2024 | 39.48 | 40.03 | 39.08 | 39.44 | 1,012,721 | +0.19(+0.48%) |
Jan 04, 2024 | 39.52 | 39.87 | 39.11 | 39.26 | 1,126,976 | -0.49(-1.24%) |
Jan 03, 2024 | 41.46 | 41.46 | 39.69 | 39.75 | 788,297 | -2.12(-5.06%) |
Jan 02, 2024 | 40.84 | 41.92 | 40.68 | 41.87 | 522,583 | +1.01(+2.46%) |
Dec 29, 2023 | 41.21 | 41.43 | 40.82 | 40.86 | 589,993 | -0.62(-1.50%) |
Dec 28, 2023 | 41.16 | 41.55 | 41.13 | 41.48 | 420,480 | +0.31(+0.74%) |
Dec 27, 2023 | 40.96 | 41.33 | 40.86 | 41.18 | 361,607 | +0.29(+0.70%) |
Dec 26, 2023 | 40.67 | 41.22 | 40.55 | 40.89 | 349,246 | +0.34(+0.85%) |
Dec 22, 2023 | 40.38 | 41.02 | 40.22 | 40.55 | 572,697 | +0.37(+0.93%) |
Dec 21, 2023 | 40.42 | 40.55 | 39.71 | 40.17 | 483,531 | +0.33(+0.84%) |
Dec 20, 2023 | 39.62 | 40.54 | 39.53 | 39.84 | 905,161 | +0.39(+1.00%) |
Dec 19, 2023 | 39.41 | 39.63 | 39.16 | 39.44 | 761,151 | +0.35(+0.91%) |
Dec 18, 2023 | 39.54 | 39.54 | 38.97 | 39.09 | 723,252 | -0.36(-0.92%) |
Dec 15, 2023 | 39.41 | 39.57 | 38.76 | 39.45 | 2,337,718 | -0.19(-0.47%) |
Dec 14, 2023 | 37.97 | 39.69 | 37.97 | 39.64 | 1,317,351 | +2.56(+6.91%) |
Dec 13, 2023 | 35.57 | 37.33 | 35.33 | 37.08 | 1,753,989 | +1.53(+4.32%) |
Dec 12, 2023 | 35.84 | 35.86 | 35.45 | 35.54 | 573,848 | -0.38(-1.05%) |
Dec 11, 2023 | 35.40 | 35.93 | 35.24 | 35.92 | 578,814 | +0.15(+0.41%) |
Dec 08, 2023 | 35.56 | 35.85 | 35.33 | 35.78 | 622,902 | +0.34(+0.96%) |
Dec 07, 2023 | 35.14 | 35.67 | 34.95 | 35.44 | 741,146 | +0.25(+0.72%) |
Dec 06, 2023 | 34.92 | 35.51 | 34.81 | 35.18 | 902,836 | +0.37(+1.06%) |
Dec 05, 2023 | 34.52 | 34.95 | 34.42 | 34.82 | 724,780 | +0.12(+0.34%) |
Dec 04, 2023 | 33.57 | 34.71 | 33.49 | 34.70 | 1,426,994 | +1.14(+3.38%) |