Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 34.06 | 34.74 | 32.04 | 32.52 | 4,441,320 | -0.62(-1.86%) |
Feb 28, 2024 | 33.31 | 33.31 | 32.62 | 33.14 | 3,274,986 | -0.38(-1.13%) |
Feb 27, 2024 | 33.73 | 33.86 | 33.22 | 33.51 | 2,002,765 | -0.01(-0.03%) |
Feb 26, 2024 | 33.83 | 34.05 | 33.24 | 33.52 | 1,650,302 | -0.22(-0.65%) |
Feb 23, 2024 | 33.39 | 33.90 | 32.93 | 33.74 | 2,151,531 | +0.34(+1.01%) |
Feb 22, 2024 | 32.99 | 33.54 | 32.74 | 33.40 | 1,741,017 | +0.49(+1.48%) |
Feb 21, 2024 | 33.27 | 33.43 | 32.49 | 32.92 | 2,229,389 | -0.67(-1.99%) |
Feb 20, 2024 | 33.17 | 33.79 | 33.16 | 33.58 | 2,919,396 | +0.17(+0.51%) |
Feb 16, 2024 | 33.40 | 33.75 | 32.99 | 33.41 | 2,650,254 | -0.28(-0.83%) |
Feb 15, 2024 | 32.89 | 33.71 | 32.55 | 33.69 | 6,333,184 | +1.19(+3.67%) |
Feb 14, 2024 | 32.46 | 32.78 | 32.20 | 32.50 | 5,033,204 | +0.21(+0.65%) |
Feb 13, 2024 | 32.80 | 33.20 | 31.97 | 32.29 | 2,438,742 | -1.06(-3.19%) |
Feb 12, 2024 | 32.61 | 33.44 | 32.61 | 33.35 | 3,198,470 | +0.73(+2.23%) |
Feb 09, 2024 | 32.99 | 33.00 | 32.57 | 32.63 | 3,452,600 | -0.37(-1.12%) |
Feb 08, 2024 | 32.41 | 33.27 | 32.05 | 33.00 | 4,684,882 | -0.55(-1.63%) |
Feb 07, 2024 | 34.15 | 34.16 | 33.37 | 33.54 | 3,567,302 | -0.45(-1.32%) |
Feb 06, 2024 | 33.28 | 34.04 | 33.07 | 33.99 | 7,565,404 | +0.83(+2.49%) |
Feb 05, 2024 | 33.81 | 34.04 | 33.15 | 33.17 | 4,414,357 | -0.86(-2.52%) |
Feb 02, 2024 | 34.05 | 34.28 | 33.35 | 34.02 | 7,961,801 | -0.51(-1.47%) |
Feb 01, 2024 | 34.79 | 35.04 | 34.40 | 34.53 | 5,519,418 | -0.05(-0.14%) |
Jan 31, 2024 | 34.93 | 35.19 | 34.48 | 34.58 | 1,920,253 | -0.28(-0.80%) |
Jan 30, 2024 | 35.20 | 35.25 | 34.77 | 34.86 | 1,139,612 | -0.39(-1.10%) |
Jan 29, 2024 | 34.68 | 35.30 | 34.68 | 35.25 | 1,850,542 | +0.50(+1.43%) |
Jan 26, 2024 | 35.15 | 35.51 | 34.69 | 34.75 | 1,800,420 | -0.13(-0.37%) |
Jan 25, 2024 | 34.81 | 34.89 | 34.35 | 34.88 | 1,865,182 | +0.38(+1.10%) |
Jan 24, 2024 | 35.47 | 35.47 | 34.37 | 34.50 | 2,643,655 | -0.82(-2.31%) |
Jan 23, 2024 | 36.25 | 36.45 | 34.96 | 35.32 | 1,719,860 | -0.78(-2.15%) |
Jan 22, 2024 | 35.72 | 36.16 | 35.68 | 36.09 | 3,175,881 | +0.61(+1.71%) |
Jan 19, 2024 | 35.74 | 35.74 | 35.06 | 35.48 | 1,951,687 | -0.25(-0.70%) |
Jan 18, 2024 | 35.43 | 35.77 | 35.24 | 35.73 | 1,524,515 | +0.39(+1.10%) |
Jan 17, 2024 | 35.43 | 35.73 | 35.14 | 35.35 | 1,419,911 | -0.43(-1.20%) |
Jan 16, 2024 | 36.14 | 36.14 | 35.43 | 35.77 | 2,097,429 | -0.61(-1.67%) |
Jan 12, 2024 | 36.52 | 36.79 | 36.24 | 36.38 | 1,946,745 | +0.11(+0.30%) |
Jan 11, 2024 | 37.02 | 37.17 | 35.98 | 36.27 | 2,349,010 | -0.94(-2.51%) |
Jan 10, 2024 | 36.30 | 37.41 | 35.72 | 37.21 | 4,622,299 | +0.86(+2.35%) |
Jan 09, 2024 | 35.62 | 37.01 | 35.50 | 36.35 | 4,480,885 | +0.63(+1.75%) |
Jan 08, 2024 | 35.25 | 36.12 | 35.13 | 35.72 | 2,190,716 | +0.52(+1.47%) |
Jan 05, 2024 | 35.29 | 35.63 | 34.90 | 35.21 | 4,252,080 | -0.30(-0.84%) |
Jan 04, 2024 | 34.62 | 35.60 | 34.50 | 35.50 | 2,911,817 | +0.86(+2.47%) |
Jan 03, 2024 | 35.18 | 35.18 | 34.33 | 34.65 | 2,207,031 | -0.81(-2.27%) |
Jan 02, 2024 | 35.20 | 35.78 | 35.09 | 35.45 | 1,692,738 | +0.04(+0.11%) |
Dec 29, 2023 | 35.21 | 35.50 | 35.20 | 35.41 | 1,337,218 | +0.00(+0.00%) |
Dec 28, 2023 | 35.41 | 35.70 | 35.28 | 35.41 | 1,157,973 | +0.10(+0.28%) |
Dec 27, 2023 | 35.39 | 35.48 | 35.19 | 35.32 | 1,213,488 | +0.09(+0.25%) |
Dec 26, 2023 | 34.93 | 35.31 | 34.85 | 35.23 | 1,347,061 | +0.32(+0.91%) |
Dec 22, 2023 | 34.88 | 35.09 | 34.64 | 34.91 | 1,272,467 | +0.03(+0.09%) |
Dec 21, 2023 | 34.11 | 34.90 | 34.11 | 34.88 | 2,627,508 | +1.16(+3.44%) |
Dec 20, 2023 | 34.43 | 34.52 | 33.69 | 33.72 | 1,667,112 | -0.70(-2.04%) |
Dec 19, 2023 | 34.02 | 34.56 | 33.92 | 34.42 | 3,479,839 | +0.65(+1.94%) |
Dec 18, 2023 | 34.09 | 34.16 | 33.41 | 33.77 | 2,246,699 | -0.31(-0.90%) |
Dec 15, 2023 | 34.07 | 34.37 | 33.64 | 34.08 | 5,221,591 | +0.03(+0.09%) |
Dec 14, 2023 | 33.44 | 34.77 | 33.40 | 34.05 | 4,646,277 | +1.01(+3.06%) |
Dec 13, 2023 | 31.63 | 33.11 | 31.36 | 33.04 | 2,449,508 | +1.40(+4.42%) |
Dec 12, 2023 | 31.49 | 31.74 | 31.04 | 31.64 | 3,173,832 | +0.25(+0.79%) |
Dec 11, 2023 | 31.53 | 31.63 | 31.03 | 31.39 | 2,258,335 | -0.21(-0.66%) |
Dec 08, 2023 | 32.16 | 32.35 | 31.48 | 31.60 | 3,596,613 | -0.59(-1.85%) |
Dec 07, 2023 | 32.03 | 32.27 | 31.69 | 32.19 | 2,858,462 | +0.27(+0.84%) |
Dec 06, 2023 | 32.04 | 32.34 | 31.67 | 31.93 | 1,963,542 | +0.03(+0.09%) |
Dec 05, 2023 | 32.25 | 32.29 | 31.58 | 31.90 | 3,243,397 | -0.55(-1.68%) |
Dec 04, 2023 | 31.98 | 32.82 | 31.96 | 32.44 | 2,715,523 | +0.18(+0.55%) |