Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 33.63 | 33.86 | 33.50 | 33.79 | 5,796,054 | +0.42(+1.25%) |
Feb 28, 2024 | 33.12 | 33.60 | 33.11 | 33.38 | 3,402,139 | +0.12(+0.36%) |
Feb 27, 2024 | 33.38 | 33.71 | 33.05 | 33.26 | 4,454,646 | +0.22(+0.66%) |
Feb 26, 2024 | 32.96 | 33.33 | 32.81 | 33.04 | 4,244,428 | +0.03(+0.09%) |
Feb 23, 2024 | 32.86 | 33.22 | 32.67 | 33.01 | 4,090,375 | +0.16(+0.48%) |
Feb 22, 2024 | 33.09 | 33.12 | 32.76 | 32.85 | 2,776,234 | -0.08(-0.24%) |
Feb 21, 2024 | 32.68 | 33.14 | 32.42 | 32.93 | 3,479,788 | +0.43(+1.31%) |
Feb 20, 2024 | 32.32 | 32.68 | 32.19 | 32.50 | 2,772,169 | +0.07(+0.21%) |
Feb 16, 2024 | 32.31 | 32.64 | 32.12 | 32.43 | 2,628,559 | -0.16(-0.49%) |
Feb 15, 2024 | 32.38 | 32.80 | 32.25 | 32.59 | 3,138,881 | +0.53(+1.64%) |
Feb 14, 2024 | 32.18 | 32.49 | 31.79 | 32.07 | 5,933,700 | +0.07(+0.22%) |
Feb 13, 2024 | 31.91 | 32.15 | 31.71 | 32.00 | 4,119,747 | -0.63(-1.95%) |
Feb 12, 2024 | 32.89 | 33.03 | 32.57 | 32.63 | 2,859,963 | -0.17(-0.51%) |
Feb 09, 2024 | 32.35 | 32.82 | 32.27 | 32.80 | 3,051,564 | +0.38(+1.16%) |
Feb 08, 2024 | 32.22 | 32.51 | 32.10 | 32.42 | 2,108,105 | +0.13(+0.40%) |
Feb 07, 2024 | 32.62 | 32.62 | 32.07 | 32.29 | 2,422,839 | -0.16(-0.49%) |
Feb 06, 2024 | 31.99 | 32.47 | 31.90 | 32.45 | 3,119,475 | +0.50(+1.55%) |
Feb 05, 2024 | 32.33 | 32.33 | 31.85 | 31.96 | 2,859,396 | -0.79(-2.42%) |
Feb 02, 2024 | 32.74 | 32.96 | 32.31 | 32.75 | 3,397,173 | -0.43(-1.29%) |
Feb 01, 2024 | 32.53 | 33.18 | 32.19 | 33.18 | 4,863,028 | +0.52(+1.58%) |
Jan 31, 2024 | 33.06 | 33.38 | 32.60 | 32.66 | 4,593,690 | -0.15(-0.45%) |
Jan 30, 2024 | 32.87 | 33.14 | 32.73 | 32.81 | 4,195,480 | -0.24(-0.72%) |
Jan 29, 2024 | 32.96 | 33.21 | 32.76 | 33.05 | 2,995,029 | +0.07(+0.21%) |
Jan 26, 2024 | 33.03 | 33.04 | 32.65 | 32.98 | 2,707,933 | -0.01(-0.03%) |
Jan 25, 2024 | 33.29 | 33.29 | 32.80 | 32.99 | 3,090,275 | +0.14(+0.42%) |
Jan 24, 2024 | 33.75 | 33.75 | 32.78 | 32.85 | 3,383,953 | -0.60(-1.81%) |
Jan 23, 2024 | 33.99 | 34.17 | 33.23 | 33.45 | 3,348,356 | -0.45(-1.32%) |
Jan 22, 2024 | 33.62 | 34.05 | 33.58 | 33.90 | 3,734,235 | +0.50(+1.48%) |
Jan 19, 2024 | 33.19 | 33.90 | 33.13 | 33.40 | 8,972,390 | +0.62(+1.91%) |
Jan 18, 2024 | 32.76 | 32.95 | 32.54 | 32.78 | 2,085,211 | -0.06(-0.18%) |
Jan 17, 2024 | 32.93 | 33.32 | 32.45 | 32.84 | 3,833,813 | -0.43(-1.28%) |
Jan 16, 2024 | 33.38 | 33.53 | 33.10 | 33.27 | 2,509,349 | -0.26(-0.77%) |
Jan 12, 2024 | 33.90 | 33.98 | 33.41 | 33.52 | 2,390,227 | -0.06(-0.18%) |
Jan 11, 2024 | 33.69 | 33.86 | 33.44 | 33.58 | 2,560,998 | -0.31(-0.91%) |
Jan 10, 2024 | 33.83 | 33.94 | 33.67 | 33.89 | 2,769,760 | +0.27(+0.80%) |
Jan 09, 2024 | 33.65 | 33.71 | 33.42 | 33.62 | 2,488,152 | -0.33(-0.96%) |
Jan 08, 2024 | 33.50 | 34.06 | 33.50 | 33.95 | 2,808,963 | +0.37(+1.09%) |
Jan 05, 2024 | 33.61 | 33.91 | 33.27 | 33.58 | 2,295,770 | -0.12(-0.35%) |
Jan 04, 2024 | 33.68 | 33.90 | 33.49 | 33.70 | 2,630,326 | -0.09(-0.26%) |
Jan 03, 2024 | 34.04 | 34.08 | 33.62 | 33.79 | 2,480,833 | -0.55(-1.59%) |
Jan 02, 2024 | 34.00 | 34.55 | 33.77 | 34.34 | 2,525,053 | +0.51(+1.50%) |
Dec 29, 2023 | 34.16 | 34.27 | 33.81 | 33.83 | 2,994,568 | -0.59(-1.70%) |
Dec 28, 2023 | 34.17 | 34.43 | 34.04 | 34.42 | 1,675,413 | +0.29(+0.84%) |
Dec 27, 2023 | 34.03 | 34.24 | 33.91 | 34.13 | 1,929,726 | +0.12(+0.35%) |
Dec 26, 2023 | 33.69 | 34.10 | 33.63 | 34.01 | 1,532,801 | +0.34(+1.00%) |
Dec 22, 2023 | 33.82 | 33.97 | 33.60 | 33.67 | 2,384,724 | +0.01(+0.03%) |
Dec 21, 2023 | 33.67 | 33.69 | 33.00 | 33.66 | 3,206,859 | +0.25(+0.74%) |
Dec 20, 2023 | 33.89 | 34.23 | 33.40 | 33.42 | 3,297,411 | -0.59(-1.74%) |
Dec 19, 2023 | 33.90 | 34.10 | 33.75 | 34.01 | 2,822,519 | +0.30(+0.88%) |
Dec 18, 2023 | 33.83 | 34.05 | 33.61 | 33.71 | 3,956,857 | +0.06(+0.18%) |
Dec 15, 2023 | 34.35 | 34.53 | 33.35 | 33.65 | 6,951,545 | -1.06(-3.06%) |
Dec 14, 2023 | 34.91 | 35.10 | 34.58 | 34.72 | 4,477,334 | +0.43(+1.26%) |
Dec 13, 2023 | 33.17 | 34.48 | 32.94 | 34.28 | 3,840,845 | +1.29(+3.91%) |
Dec 12, 2023 | 32.72 | 33.10 | 32.47 | 32.99 | 2,355,394 | +0.26(+0.78%) |
Dec 11, 2023 | 32.40 | 32.80 | 32.40 | 32.74 | 2,554,464 | +0.20(+0.60%) |
Dec 08, 2023 | 32.16 | 32.56 | 32.00 | 32.54 | 2,563,989 | +0.32(+1.01%) |
Dec 07, 2023 | 32.36 | 32.50 | 31.88 | 32.22 | 3,595,869 | -0.21(-0.64%) |
Dec 06, 2023 | 32.84 | 32.99 | 32.39 | 32.42 | 3,197,575 | -0.32(-0.99%) |
Dec 05, 2023 | 33.04 | 33.04 | 32.42 | 32.75 | 3,014,412 | -0.49(-1.48%) |
Dec 04, 2023 | 33.21 | 33.28 | 32.65 | 33.24 | 3,117,989 | -0.24(-0.71%) |