Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 35.75 | 35.92 | 34.92 | 35.20 | 2,666,887 | -0.64(-1.79%) |
Feb 28, 2024 | 36.10 | 36.24 | 35.74 | 35.84 | 1,018,004 | -0.15(-0.42%) |
Feb 27, 2024 | 36.30 | 36.42 | 35.89 | 35.99 | 1,462,823 | -0.13(-0.36%) |
Feb 26, 2024 | 35.99 | 36.20 | 35.67 | 36.12 | 2,560,980 | +0.46(+1.29%) |
Feb 23, 2024 | 35.04 | 35.82 | 34.81 | 35.66 | 2,957,903 | +0.57(+1.62%) |
Feb 22, 2024 | 36.18 | 36.62 | 34.45 | 35.09 | 5,880,218 | +2.53(+7.77%) |
Feb 21, 2024 | 32.19 | 32.66 | 31.69 | 32.56 | 2,275,407 | +0.40(+1.24%) |
Feb 20, 2024 | 31.84 | 32.21 | 31.73 | 32.16 | 2,239,590 | -0.23(-0.71%) |
Feb 16, 2024 | 32.45 | 32.65 | 32.21 | 32.39 | 1,635,547 | -0.18(-0.55%) |
Feb 15, 2024 | 31.45 | 32.59 | 31.43 | 32.57 | 3,286,951 | +0.86(+2.71%) |
Feb 14, 2024 | 31.86 | 31.89 | 31.40 | 31.71 | 2,189,153 | +0.10(+0.32%) |
Feb 13, 2024 | 31.75 | 31.91 | 31.44 | 31.61 | 3,252,206 | -0.51(-1.59%) |
Feb 12, 2024 | 32.03 | 32.30 | 31.95 | 32.12 | 1,053,625 | +0.45(+1.42%) |
Feb 09, 2024 | 31.74 | 31.88 | 31.62 | 31.67 | 926,108 | -0.18(-0.57%) |
Feb 08, 2024 | 31.54 | 31.99 | 31.39 | 31.85 | 1,539,090 | +0.22(+0.70%) |
Feb 07, 2024 | 31.61 | 31.75 | 31.21 | 31.63 | 2,049,418 | -0.24(-0.75%) |
Feb 06, 2024 | 31.50 | 32.09 | 31.45 | 31.87 | 1,983,010 | +0.50(+1.59%) |
Feb 05, 2024 | 31.67 | 31.68 | 31.05 | 31.37 | 2,372,273 | -0.73(-2.27%) |
Feb 02, 2024 | 32.60 | 32.64 | 32.00 | 32.10 | 3,049,165 | +0.10(+0.31%) |
Feb 01, 2024 | 32.14 | 32.34 | 31.82 | 32.00 | 2,733,585 | +0.19(+0.60%) |
Jan 31, 2024 | 32.27 | 32.41 | 31.75 | 31.81 | 2,431,345 | -0.36(-1.12%) |
Jan 30, 2024 | 31.78 | 32.30 | 31.26 | 32.17 | 3,852,962 | -0.23(-0.71%) |
Jan 29, 2024 | 32.64 | 32.71 | 32.04 | 32.40 | 1,766,048 | -0.57(-1.73%) |
Jan 26, 2024 | 32.95 | 33.03 | 32.60 | 32.97 | 1,193,300 | +0.17(+0.52%) |
Jan 25, 2024 | 32.66 | 32.82 | 32.35 | 32.80 | 1,515,421 | +0.32(+0.99%) |
Jan 24, 2024 | 32.68 | 32.70 | 32.23 | 32.48 | 1,815,799 | +0.58(+1.82%) |
Jan 23, 2024 | 31.76 | 32.17 | 31.75 | 31.90 | 1,909,190 | -0.08(-0.25%) |
Jan 22, 2024 | 32.04 | 32.15 | 31.81 | 31.98 | 2,038,033 | +0.30(+0.95%) |
Jan 19, 2024 | 31.71 | 31.71 | 31.33 | 31.68 | 1,779,787 | +0.09(+0.28%) |
Jan 18, 2024 | 31.35 | 31.68 | 31.11 | 31.59 | 1,909,196 | +0.27(+0.86%) |
Jan 17, 2024 | 31.00 | 31.55 | 30.93 | 31.32 | 1,731,601 | -0.04(-0.13%) |
Jan 16, 2024 | 31.62 | 31.86 | 31.29 | 31.36 | 2,865,020 | -0.95(-2.94%) |
Jan 12, 2024 | 32.47 | 32.63 | 32.17 | 32.31 | 2,174,733 | +0.03(+0.09%) |
Jan 11, 2024 | 32.57 | 32.67 | 32.02 | 32.28 | 2,012,033 | +0.03(+0.09%) |
Jan 10, 2024 | 32.41 | 32.62 | 32.16 | 32.25 | 2,398,037 | -0.38(-1.16%) |
Jan 09, 2024 | 33.18 | 33.23 | 32.49 | 32.63 | 2,753,276 | -0.88(-2.63%) |
Jan 08, 2024 | 33.85 | 33.87 | 32.98 | 33.51 | 3,223,022 | -0.44(-1.30%) |
Jan 05, 2024 | 33.93 | 34.20 | 33.77 | 33.95 | 1,197,660 | +0.18(+0.53%) |
Jan 04, 2024 | 34.44 | 34.54 | 33.77 | 33.77 | 2,305,050 | -0.85(-2.46%) |
Jan 03, 2024 | 34.19 | 34.74 | 34.03 | 34.62 | 1,958,086 | +0.10(+0.29%) |
Jan 02, 2024 | 34.70 | 35.00 | 34.41 | 34.52 | 1,592,486 | -0.24(-0.69%) |
Dec 29, 2023 | 35.15 | 35.16 | 34.67 | 34.76 | 1,177,421 | -0.23(-0.66%) |
Dec 28, 2023 | 35.60 | 35.62 | 34.98 | 34.99 | 1,483,359 | -0.63(-1.77%) |
Dec 27, 2023 | 35.84 | 35.88 | 35.49 | 35.62 | 1,390,877 | +0.10(+0.28%) |
Dec 26, 2023 | 35.63 | 35.90 | 35.47 | 35.52 | 1,204,073 | +0.27(+0.77%) |
Dec 22, 2023 | 35.47 | 35.57 | 35.22 | 35.25 | 1,188,826 | -0.04(-0.11%) |
Dec 21, 2023 | 35.00 | 35.30 | 34.90 | 35.29 | 1,535,983 | +0.72(+2.08%) |
Dec 20, 2023 | 35.02 | 35.33 | 34.55 | 34.57 | 1,892,301 | -0.52(-1.48%) |
Dec 19, 2023 | 34.74 | 35.15 | 34.56 | 35.09 | 1,631,420 | +0.63(+1.83%) |
Dec 18, 2023 | 34.79 | 35.14 | 34.43 | 34.46 | 2,031,870 | +0.33(+0.97%) |
Dec 15, 2023 | 34.07 | 34.31 | 33.76 | 34.13 | 3,437,925 | -0.33(-0.96%) |
Dec 14, 2023 | 33.73 | 34.53 | 33.72 | 34.46 | 2,307,912 | +0.88(+2.62%) |
Dec 13, 2023 | 33.05 | 33.59 | 32.87 | 33.58 | 1,940,918 | +0.66(+2.00%) |
Dec 12, 2023 | 33.20 | 33.20 | 32.69 | 32.92 | 1,828,644 | -0.55(-1.64%) |
Dec 11, 2023 | 33.57 | 33.71 | 33.16 | 33.47 | 2,747,275 | -0.49(-1.44%) |
Dec 08, 2023 | 33.63 | 34.08 | 33.58 | 33.96 | 1,588,709 | +0.40(+1.19%) |
Dec 07, 2023 | 33.83 | 33.90 | 33.34 | 33.56 | 2,319,412 | +0.18(+0.54%) |
Dec 06, 2023 | 34.00 | 34.12 | 33.38 | 33.38 | 1,631,453 | -0.83(-2.43%) |
Dec 05, 2023 | 34.36 | 34.45 | 34.19 | 34.21 | 1,772,628 | -0.46(-1.33%) |
Dec 04, 2023 | 34.32 | 34.87 | 34.17 | 34.67 | 2,402,235 | -0.20(-0.57%) |