Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 35.56 | 35.90 | 35.24 | 35.46 | 11,472,313 | +0.04(+0.11%) |
Feb 28, 2024 | 35.67 | 35.94 | 35.29 | 35.42 | 5,679,002 | -0.41(-1.13%) |
Feb 27, 2024 | 35.50 | 36.01 | 35.35 | 35.83 | 6,227,088 | +0.57(+1.63%) |
Feb 26, 2024 | 35.69 | 35.69 | 34.92 | 35.25 | 7,072,334 | -0.49(-1.38%) |
Feb 23, 2024 | 35.50 | 36.02 | 35.48 | 35.75 | 4,601,096 | +0.10(+0.28%) |
Feb 22, 2024 | 35.65 | 35.81 | 35.00 | 35.65 | 7,598,882 | -0.18(-0.50%) |
Feb 21, 2024 | 35.30 | 36.07 | 35.12 | 35.83 | 12,233,830 | +1.46(+4.26%) |
Feb 20, 2024 | 34.53 | 34.96 | 34.31 | 34.36 | 6,765,676 | -0.18(-0.52%) |
Feb 16, 2024 | 34.39 | 34.77 | 34.06 | 34.54 | 7,914,875 | +0.05(+0.14%) |
Feb 15, 2024 | 33.95 | 34.57 | 33.93 | 34.49 | 5,106,388 | +0.73(+2.17%) |
Feb 14, 2024 | 33.89 | 34.12 | 33.68 | 33.76 | 6,895,332 | -0.07(-0.20%) |
Feb 13, 2024 | 34.06 | 34.29 | 33.14 | 33.83 | 9,267,090 | -0.19(-0.55%) |
Feb 12, 2024 | 33.43 | 34.13 | 33.22 | 34.02 | 7,946,730 | +0.53(+1.60%) |
Feb 09, 2024 | 33.28 | 33.54 | 32.99 | 33.48 | 6,590,232 | +0.09(+0.27%) |
Feb 08, 2024 | 33.62 | 33.62 | 33.17 | 33.39 | 6,153,695 | -0.35(-1.03%) |
Feb 07, 2024 | 33.75 | 33.90 | 33.30 | 33.74 | 7,021,007 | +0.19(+0.56%) |
Feb 06, 2024 | 33.26 | 33.79 | 33.11 | 33.55 | 6,513,705 | +0.29(+0.86%) |
Feb 05, 2024 | 33.58 | 33.87 | 33.22 | 33.26 | 6,403,970 | -0.72(-2.13%) |
Feb 02, 2024 | 34.33 | 34.33 | 33.58 | 33.99 | 5,882,094 | -0.66(-1.91%) |
Feb 01, 2024 | 34.44 | 34.69 | 34.09 | 34.65 | 5,665,796 | +0.21(+0.60%) |
Jan 31, 2024 | 34.85 | 34.93 | 34.16 | 34.44 | 13,584,587 | -0.24(-0.68%) |
Jan 30, 2024 | 34.64 | 34.78 | 34.28 | 34.68 | 6,467,955 | -0.24(-0.68%) |
Jan 29, 2024 | 34.60 | 34.93 | 34.29 | 34.92 | 5,512,970 | +0.28(+0.80%) |
Jan 26, 2024 | 34.53 | 34.65 | 34.29 | 34.64 | 6,248,432 | +0.11(+0.32%) |
Jan 25, 2024 | 34.06 | 34.53 | 33.72 | 34.53 | 13,096,767 | +0.81(+2.41%) |
Jan 24, 2024 | 34.48 | 34.62 | 33.67 | 33.72 | 7,365,091 | -0.66(-1.93%) |
Jan 23, 2024 | 34.54 | 34.75 | 34.14 | 34.38 | 6,181,016 | -0.11(-0.32%) |
Jan 22, 2024 | 34.57 | 35.00 | 34.29 | 34.49 | 5,085,514 | -0.18(-0.51%) |
Jan 19, 2024 | 34.82 | 35.01 | 34.44 | 34.67 | 9,493,534 | -0.26(-0.74%) |
Jan 18, 2024 | 34.99 | 35.06 | 34.51 | 34.93 | 6,325,199 | -0.29(-0.82%) |
Jan 17, 2024 | 35.13 | 35.68 | 34.91 | 35.21 | 7,079,200 | -0.11(-0.31%) |
Jan 16, 2024 | 35.53 | 35.61 | 35.08 | 35.32 | 7,545,100 | -0.37(-1.03%) |
Jan 12, 2024 | 36.11 | 36.20 | 35.67 | 35.69 | 4,140,840 | -0.14(-0.39%) |
Jan 11, 2024 | 36.02 | 36.18 | 35.60 | 35.83 | 6,955,759 | -0.43(-1.17%) |
Jan 10, 2024 | 36.24 | 36.40 | 36.01 | 36.25 | 5,403,042 | +0.20(+0.55%) |
Jan 09, 2024 | 36.08 | 36.20 | 35.85 | 36.05 | 6,161,571 | -0.25(-0.68%) |
Jan 08, 2024 | 35.67 | 36.35 | 35.57 | 36.30 | 6,091,786 | +0.38(+1.05%) |
Jan 05, 2024 | 35.53 | 36.11 | 35.36 | 35.92 | 5,033,401 | +0.29(+0.81%) |
Jan 04, 2024 | 35.71 | 35.93 | 35.59 | 35.64 | 5,501,912 | -0.16(-0.44%) |
Jan 03, 2024 | 36.14 | 36.28 | 35.51 | 35.80 | 6,856,687 | -0.29(-0.80%) |
Jan 02, 2024 | 35.37 | 36.29 | 35.20 | 36.08 | 7,744,562 | +0.56(+1.59%) |
Dec 29, 2023 | 35.32 | 35.57 | 35.19 | 35.52 | 4,683,886 | +0.05(+0.14%) |
Dec 28, 2023 | 35.02 | 35.61 | 34.97 | 35.47 | 5,895,278 | +0.44(+1.24%) |
Dec 27, 2023 | 35.18 | 35.28 | 34.72 | 35.03 | 6,954,068 | -0.12(-0.34%) |
Dec 26, 2023 | 34.82 | 35.25 | 34.81 | 35.15 | 3,942,104 | +0.27(+0.77%) |
Dec 22, 2023 | 34.87 | 35.44 | 34.83 | 34.89 | 5,857,355 | +0.19(+0.54%) |
Dec 21, 2023 | 34.55 | 34.88 | 34.44 | 34.70 | 8,422,513 | +0.26(+0.75%) |
Dec 20, 2023 | 35.07 | 35.22 | 34.44 | 34.44 | 10,635,703 | -0.59(-1.69%) |
Dec 19, 2023 | 34.06 | 35.04 | 33.69 | 35.03 | 16,588,085 | +0.95(+2.79%) |
Dec 18, 2023 | 35.01 | 35.21 | 33.86 | 34.08 | 23,661,608 | -1.03(-2.93%) |
Dec 15, 2023 | 37.04 | 37.10 | 34.95 | 35.11 | 39,262,932 | -2.38(-6.36%) |
Dec 14, 2023 | 40.78 | 40.99 | 37.06 | 37.50 | 26,681,228 | -3.07(-7.56%) |
Dec 13, 2023 | 39.07 | 40.64 | 38.92 | 40.57 | 8,075,078 | +1.54(+3.96%) |
Dec 12, 2023 | 39.24 | 39.24 | 38.76 | 39.02 | 5,756,732 | -0.08(-0.20%) |
Dec 11, 2023 | 38.93 | 39.21 | 38.68 | 39.10 | 7,876,485 | +0.31(+0.79%) |
Dec 08, 2023 | 38.95 | 38.96 | 38.56 | 38.79 | 7,513,072 | -0.13(-0.33%) |
Dec 07, 2023 | 39.10 | 39.46 | 38.73 | 38.92 | 7,769,452 | -0.07(-0.18%) |
Dec 06, 2023 | 38.33 | 39.03 | 38.22 | 38.99 | 7,995,374 | +0.90(+2.36%) |
Dec 05, 2023 | 38.38 | 38.39 | 37.80 | 38.09 | 7,191,118 | -0.23(-0.59%) |
Dec 04, 2023 | 38.36 | 38.60 | 38.14 | 38.32 | 8,245,738 | -0.26(-0.67%) |