Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 35.21 | 35.54 | 34.89 | 35.11 | 11,587,187 | +0.04(+0.11%) |
Feb 28, 2024 | 35.31 | 35.59 | 34.94 | 35.07 | 5,735,867 | -0.40(-1.13%) |
Feb 27, 2024 | 35.15 | 35.66 | 35.00 | 35.47 | 6,289,441 | +0.57(+1.63%) |
Feb 26, 2024 | 35.33 | 35.33 | 34.57 | 34.90 | 7,143,151 | -0.49(-1.38%) |
Feb 23, 2024 | 35.15 | 35.67 | 35.13 | 35.39 | 4,647,167 | +0.10(+0.28%) |
Feb 22, 2024 | 35.29 | 35.46 | 34.65 | 35.29 | 7,674,971 | -0.18(-0.50%) |
Feb 21, 2024 | 34.95 | 35.71 | 34.78 | 35.47 | 12,356,329 | +1.45(+4.26%) |
Feb 20, 2024 | 34.19 | 34.61 | 33.97 | 34.02 | 6,833,422 | -0.18(-0.52%) |
Feb 16, 2024 | 34.05 | 34.42 | 33.73 | 34.20 | 7,994,128 | +0.05(+0.14%) |
Feb 15, 2024 | 33.61 | 34.23 | 33.59 | 34.15 | 5,157,519 | +0.72(+2.17%) |
Feb 14, 2024 | 33.55 | 33.79 | 33.35 | 33.42 | 6,964,376 | -0.07(-0.20%) |
Feb 13, 2024 | 33.72 | 33.95 | 32.82 | 33.49 | 9,359,883 | -0.19(-0.55%) |
Feb 12, 2024 | 33.10 | 33.80 | 32.89 | 33.68 | 8,026,302 | +0.53(+1.60%) |
Feb 09, 2024 | 32.95 | 33.21 | 32.66 | 33.15 | 6,656,221 | +0.09(+0.27%) |
Feb 08, 2024 | 33.29 | 33.29 | 32.85 | 33.06 | 6,215,313 | -0.34(-1.03%) |
Feb 07, 2024 | 33.41 | 33.56 | 32.97 | 33.40 | 7,091,310 | +0.19(+0.56%) |
Feb 06, 2024 | 32.93 | 33.45 | 32.78 | 33.22 | 6,578,928 | +0.28(+0.86%) |
Feb 05, 2024 | 33.25 | 33.53 | 32.89 | 32.93 | 6,468,094 | -0.72(-2.13%) |
Feb 02, 2024 | 33.99 | 33.99 | 33.25 | 33.65 | 5,940,992 | -0.66(-1.91%) |
Feb 01, 2024 | 34.10 | 34.34 | 33.76 | 34.31 | 5,722,529 | +0.21(+0.60%) |
Jan 31, 2024 | 34.50 | 34.58 | 33.82 | 34.10 | 13,720,611 | -0.24(-0.68%) |
Jan 30, 2024 | 34.30 | 34.43 | 33.94 | 34.33 | 6,532,720 | -0.24(-0.68%) |
Jan 29, 2024 | 34.26 | 34.58 | 33.95 | 34.57 | 5,568,172 | +0.27(+0.80%) |
Jan 26, 2024 | 34.19 | 34.31 | 33.95 | 34.30 | 6,310,998 | +0.11(+0.32%) |
Jan 25, 2024 | 33.73 | 34.19 | 33.39 | 34.19 | 13,227,908 | +0.80(+2.41%) |
Jan 24, 2024 | 34.14 | 34.28 | 33.34 | 33.38 | 7,438,839 | -0.66(-1.93%) |
Jan 23, 2024 | 34.20 | 34.40 | 33.81 | 34.04 | 6,242,907 | -0.11(-0.32%) |
Jan 22, 2024 | 34.23 | 34.66 | 33.95 | 34.15 | 5,136,436 | -0.18(-0.51%) |
Jan 19, 2024 | 34.47 | 34.66 | 34.09 | 34.32 | 9,588,594 | -0.25(-0.74%) |
Jan 18, 2024 | 34.64 | 34.71 | 34.17 | 34.58 | 6,388,534 | -0.28(-0.81%) |
Jan 17, 2024 | 34.79 | 35.32 | 34.56 | 34.86 | 7,150,085 | -0.11(-0.31%) |
Jan 16, 2024 | 35.18 | 35.26 | 34.73 | 34.97 | 7,620,650 | -0.36(-1.03%) |
Jan 12, 2024 | 35.76 | 35.84 | 35.31 | 35.33 | 4,182,302 | -0.14(-0.39%) |
Jan 11, 2024 | 35.67 | 35.82 | 35.25 | 35.47 | 7,025,408 | -0.42(-1.17%) |
Jan 10, 2024 | 35.88 | 36.03 | 35.65 | 35.89 | 5,457,144 | +0.20(+0.55%) |
Jan 09, 2024 | 35.73 | 35.84 | 35.49 | 35.70 | 6,223,268 | -0.24(-0.68%) |
Jan 08, 2024 | 35.31 | 35.99 | 35.22 | 35.94 | 6,152,784 | +0.37(+1.05%) |
Jan 05, 2024 | 35.18 | 35.76 | 35.01 | 35.57 | 5,083,801 | +0.28(+0.81%) |
Jan 04, 2024 | 35.35 | 35.58 | 35.24 | 35.28 | 5,557,003 | -0.16(-0.44%) |
Jan 03, 2024 | 35.78 | 35.92 | 35.16 | 35.44 | 6,925,344 | -0.28(-0.80%) |
Jan 02, 2024 | 35.02 | 35.93 | 34.85 | 35.73 | 7,822,109 | +0.56(+1.59%) |
Dec 29, 2023 | 34.97 | 35.22 | 34.84 | 35.17 | 4,730,787 | +0.05(+0.14%) |
Dec 28, 2023 | 34.68 | 35.26 | 34.62 | 35.12 | 5,954,309 | +0.43(+1.24%) |
Dec 27, 2023 | 34.83 | 34.93 | 34.38 | 34.69 | 7,023,701 | -0.12(-0.34%) |
Dec 26, 2023 | 34.47 | 34.90 | 34.46 | 34.80 | 3,981,577 | +0.26(+0.77%) |
Dec 22, 2023 | 34.52 | 35.09 | 34.48 | 34.54 | 5,916,006 | +0.19(+0.54%) |
Dec 21, 2023 | 34.21 | 34.53 | 34.10 | 34.35 | 8,506,849 | +0.25(+0.75%) |
Dec 20, 2023 | 34.73 | 34.87 | 34.10 | 34.10 | 10,742,200 | -0.59(-1.69%) |
Dec 19, 2023 | 33.73 | 34.70 | 33.35 | 34.69 | 16,754,184 | +0.94(+2.79%) |
Dec 18, 2023 | 34.67 | 34.86 | 33.52 | 33.75 | 23,898,536 | -1.02(-2.93%) |
Dec 15, 2023 | 36.68 | 36.73 | 34.60 | 34.77 | 39,656,076 | -2.36(-6.36%) |
Dec 14, 2023 | 40.38 | 40.58 | 36.70 | 37.13 | 26,948,392 | -3.04(-7.56%) |
Dec 13, 2023 | 38.68 | 40.24 | 38.54 | 40.16 | 8,155,935 | +1.53(+3.96%) |
Dec 12, 2023 | 38.85 | 38.85 | 38.38 | 38.63 | 5,814,375 | -0.08(-0.20%) |
Dec 11, 2023 | 38.55 | 38.82 | 38.30 | 38.71 | 7,955,354 | +0.30(+0.79%) |
Dec 08, 2023 | 38.57 | 38.58 | 38.18 | 38.41 | 7,588,302 | -0.13(-0.33%) |
Dec 07, 2023 | 38.71 | 39.07 | 38.35 | 38.54 | 7,847,248 | -0.07(-0.18%) |
Dec 06, 2023 | 37.95 | 38.64 | 37.84 | 38.61 | 8,075,433 | +0.89(+2.36%) |
Dec 05, 2023 | 38.00 | 38.01 | 37.43 | 37.71 | 7,263,124 | -0.23(-0.59%) |
Dec 04, 2023 | 37.98 | 38.21 | 37.76 | 37.94 | 8,328,304 | -0.25(-0.67%) |