Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 37.80 | 37.85 | 37.53 | 37.71 | 3,493,609 | +0.11(+0.29%) |
Feb 28, 2024 | 37.60 | 37.67 | 37.55 | 37.60 | 2,726,205 | -0.20(-0.53%) |
Feb 27, 2024 | 37.77 | 37.84 | 37.73 | 37.80 | 2,670,608 | +0.03(+0.08%) |
Feb 26, 2024 | 37.84 | 37.84 | 37.68 | 37.77 | 3,567,686 | -0.06(-0.16%) |
Feb 23, 2024 | 37.80 | 37.88 | 37.76 | 37.83 | 2,561,725 | +0.06(+0.16%) |
Feb 22, 2024 | 37.65 | 37.79 | 37.60 | 37.77 | 3,058,933 | +0.41(+1.10%) |
Feb 21, 2024 | 37.27 | 37.37 | 37.19 | 37.36 | 2,699,664 | +0.01(+0.03%) |
Feb 20, 2024 | 37.36 | 37.45 | 37.24 | 37.35 | 3,058,073 | +0.15(+0.40%) |
Feb 16, 2024 | 37.14 | 37.36 | 37.08 | 37.20 | 3,106,100 | +0.04(+0.11%) |
Feb 15, 2024 | 36.88 | 37.16 | 36.88 | 37.16 | 3,529,434 | +0.42(+1.14%) |
Feb 14, 2024 | 36.54 | 36.74 | 36.51 | 36.74 | 3,171,379 | +0.44(+1.21%) |
Feb 13, 2024 | 36.52 | 36.53 | 36.16 | 36.30 | 4,451,402 | -0.63(-1.71%) |
Feb 12, 2024 | 36.84 | 37.05 | 36.82 | 36.93 | 3,887,650 | +0.08(+0.22%) |
Feb 09, 2024 | 36.72 | 36.86 | 36.63 | 36.85 | 4,131,030 | +0.14(+0.38%) |
Feb 08, 2024 | 36.71 | 36.72 | 36.57 | 36.71 | 3,749,740 | -0.07(-0.19%) |
Feb 07, 2024 | 36.77 | 36.82 | 36.69 | 36.78 | 4,580,323 | +0.02(+0.05%) |
Feb 06, 2024 | 36.53 | 36.76 | 36.50 | 36.76 | 5,092,186 | +0.24(+0.66%) |
Feb 05, 2024 | 36.52 | 36.60 | 36.34 | 36.52 | 3,669,761 | -0.23(-0.63%) |
Feb 02, 2024 | 36.77 | 36.78 | 36.59 | 36.75 | 5,360,966 | -0.25(-0.68%) |
Feb 01, 2024 | 36.75 | 37.01 | 36.65 | 37.00 | 5,036,237 | +0.39(+1.07%) |
Jan 31, 2024 | 36.98 | 37.07 | 36.56 | 36.61 | 4,929,284 | -0.22(-0.60%) |
Jan 30, 2024 | 36.79 | 36.85 | 36.66 | 36.83 | 2,842,682 | -0.04(-0.11%) |
Jan 29, 2024 | 36.64 | 36.90 | 36.58 | 36.87 | 3,106,561 | +0.24(+0.66%) |
Jan 26, 2024 | 36.65 | 36.72 | 36.59 | 36.63 | 3,468,829 | +0.15(+0.41%) |
Jan 25, 2024 | 36.48 | 36.49 | 36.30 | 36.48 | 3,960,218 | +0.08(+0.22%) |
Jan 24, 2024 | 36.62 | 36.63 | 36.38 | 36.40 | 4,725,876 | +0.22(+0.61%) |
Jan 23, 2024 | 36.08 | 36.19 | 36.00 | 36.18 | 3,860,240 | -0.06(-0.17%) |
Jan 22, 2024 | 36.23 | 36.34 | 36.16 | 36.24 | 4,427,040 | +0.10(+0.28%) |
Jan 19, 2024 | 35.95 | 36.15 | 35.82 | 36.14 | 3,882,531 | +0.11(+0.31%) |
Jan 18, 2024 | 35.84 | 36.03 | 35.78 | 36.03 | 4,054,560 | +0.32(+0.90%) |
Jan 17, 2024 | 35.59 | 35.71 | 35.46 | 35.71 | 5,710,208 | -0.38(-1.05%) |
Jan 16, 2024 | 36.25 | 36.30 | 36.01 | 36.09 | 5,104,341 | -0.62(-1.69%) |
Jan 12, 2024 | 36.83 | 36.94 | 36.65 | 36.71 | 4,037,256 | +0.13(+0.36%) |
Jan 11, 2024 | 36.71 | 36.74 | 36.26 | 36.58 | 3,836,808 | -0.04(-0.11%) |
Jan 10, 2024 | 36.53 | 36.66 | 36.50 | 36.62 | 3,055,481 | +0.20(+0.55%) |
Jan 09, 2024 | 36.43 | 36.50 | 36.35 | 36.42 | 3,920,608 | -0.34(-0.92%) |
Jan 08, 2024 | 36.44 | 36.77 | 36.41 | 36.76 | 3,448,200 | +0.37(+1.02%) |
Jan 05, 2024 | 36.32 | 36.70 | 36.28 | 36.39 | 3,891,290 | +0.03(+0.08%) |
Jan 04, 2024 | 36.27 | 36.53 | 36.27 | 36.36 | 3,778,490 | +0.06(+0.17%) |
Jan 03, 2024 | 36.21 | 36.40 | 36.10 | 36.30 | 4,961,630 | -0.27(-0.74%) |
Jan 02, 2024 | 36.61 | 36.75 | 36.50 | 36.57 | 4,724,177 | -0.39(-1.06%) |
Dec 29, 2023 | 36.99 | 37.08 | 36.88 | 36.96 | 3,600,795 | +0.00(+0.00%) |
Dec 28, 2023 | 37.04 | 37.14 | 36.94 | 36.96 | 3,136,476 | -0.05(-0.14%) |
Dec 27, 2023 | 36.86 | 37.04 | 36.82 | 37.01 | 2,977,795 | +0.18(+0.49%) |
Dec 26, 2023 | 36.68 | 36.87 | 36.67 | 36.83 | 2,449,249 | +0.18(+0.49%) |
Dec 22, 2023 | 36.68 | 36.76 | 36.53 | 36.65 | 4,065,128 | +0.07(+0.19%) |
Dec 21, 2023 | 36.42 | 36.59 | 36.33 | 36.58 | 5,619,649 | +0.56(+1.55%) |
Dec 20, 2023 | 36.41 | 36.48 | 35.99 | 36.02 | 3,730,011 | -0.36(-0.99%) |
Dec 19, 2023 | 36.26 | 36.38 | 36.22 | 36.38 | 3,565,109 | +0.34(+0.94%) |
Dec 18, 2023 | 36.11 | 36.12 | 35.94 | 36.04 | 3,305,980 | +0.10(+0.28%) |
Dec 15, 2023 | 36.13 | 36.19 | 35.93 | 35.94 | 4,036,386 | -0.35(-0.96%) |
Dec 14, 2023 | 36.20 | 36.41 | 36.13 | 36.29 | 4,097,122 | +0.30(+0.83%) |
Dec 13, 2023 | 35.46 | 36.02 | 35.29 | 35.99 | 4,325,859 | +0.53(+1.49%) |
Dec 12, 2023 | 35.34 | 35.46 | 35.22 | 35.46 | 6,309,072 | +0.05(+0.14%) |
Dec 11, 2023 | 35.28 | 35.43 | 35.24 | 35.41 | 3,678,169 | +0.11(+0.31%) |
Dec 08, 2023 | 35.11 | 35.36 | 35.11 | 35.30 | 6,908,411 | +0.09(+0.26%) |
Dec 07, 2023 | 35.11 | 35.28 | 34.96 | 35.21 | 3,939,719 | +0.19(+0.54%) |
Dec 06, 2023 | 35.31 | 35.34 | 35.00 | 35.02 | 3,013,583 | +0.06(+0.18%) |
Dec 05, 2023 | 34.96 | 35.06 | 34.87 | 34.96 | 3,071,255 | -0.12(-0.34%) |
Dec 04, 2023 | 35.10 | 35.17 | 34.96 | 35.07 | 2,719,858 | -0.30(-0.86%) |