Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 31.77 | 32.22 | 31.70 | 31.88 | 6,760,829 | +0.68(+2.18%) |
Feb 28, 2024 | 31.44 | 31.48 | 31.00 | 31.20 | 5,894,293 | -0.46(-1.45%) |
Feb 27, 2024 | 31.92 | 32.00 | 31.64 | 31.66 | 4,163,739 | -0.27(-0.85%) |
Feb 26, 2024 | 31.98 | 32.03 | 31.59 | 31.93 | 5,050,948 | -0.39(-1.21%) |
Feb 23, 2024 | 31.84 | 32.41 | 31.39 | 32.32 | 7,050,803 | +0.57(+1.80%) |
Feb 22, 2024 | 32.24 | 32.27 | 31.64 | 31.75 | 7,669,836 | -0.50(-1.55%) |
Feb 21, 2024 | 32.38 | 32.40 | 31.80 | 32.25 | 5,772,803 | -0.17(-0.52%) |
Feb 20, 2024 | 32.66 | 32.68 | 32.14 | 32.42 | 3,688,923 | -0.01(-0.03%) |
Feb 16, 2024 | 32.07 | 32.74 | 32.03 | 32.43 | 4,500,054 | +0.02(+0.06%) |
Feb 15, 2024 | 31.90 | 32.77 | 31.87 | 32.41 | 7,445,848 | +0.89(+2.82%) |
Feb 14, 2024 | 31.30 | 31.61 | 31.08 | 31.52 | 7,844,387 | +0.40(+1.29%) |
Feb 13, 2024 | 32.34 | 32.37 | 30.89 | 31.12 | 12,925,264 | -2.13(-6.41%) |
Feb 12, 2024 | 32.70 | 33.40 | 32.64 | 33.25 | 4,495,142 | +0.45(+1.37%) |
Feb 09, 2024 | 33.17 | 33.17 | 32.55 | 32.80 | 3,993,863 | -0.33(-1.00%) |
Feb 08, 2024 | 33.21 | 33.39 | 33.07 | 33.13 | 3,466,862 | -0.17(-0.51%) |
Feb 07, 2024 | 33.59 | 33.80 | 33.27 | 33.30 | 3,917,012 | -0.46(-1.36%) |
Feb 06, 2024 | 33.35 | 33.81 | 33.20 | 33.76 | 3,682,873 | +0.62(+1.87%) |
Feb 05, 2024 | 33.46 | 33.57 | 32.95 | 33.14 | 5,434,114 | -0.86(-2.53%) |
Feb 02, 2024 | 34.21 | 34.21 | 33.61 | 34.00 | 8,268,357 | -1.21(-3.44%) |
Feb 01, 2024 | 34.18 | 35.24 | 34.12 | 35.21 | 10,424,665 | +1.41(+4.17%) |
Jan 31, 2024 | 34.44 | 35.05 | 33.79 | 33.80 | 7,362,209 | -0.47(-1.37%) |
Jan 30, 2024 | 34.78 | 34.87 | 34.02 | 34.27 | 4,733,494 | -0.32(-0.93%) |
Jan 29, 2024 | 34.46 | 34.64 | 33.85 | 34.59 | 4,492,959 | +0.46(+1.35%) |
Jan 26, 2024 | 34.33 | 34.58 | 34.02 | 34.13 | 6,247,142 | -0.26(-0.76%) |
Jan 25, 2024 | 34.32 | 34.44 | 34.00 | 34.39 | 4,987,260 | +0.76(+2.26%) |
Jan 24, 2024 | 34.88 | 35.16 | 33.52 | 33.63 | 7,715,522 | -0.76(-2.21%) |
Jan 23, 2024 | 33.79 | 34.41 | 33.69 | 34.39 | 5,809,845 | +0.78(+2.32%) |
Jan 22, 2024 | 33.46 | 34.00 | 33.32 | 33.61 | 4,060,041 | -0.28(-0.83%) |
Jan 19, 2024 | 34.02 | 34.04 | 33.34 | 33.89 | 5,445,847 | +0.13(+0.39%) |
Jan 18, 2024 | 33.99 | 34.00 | 33.48 | 33.76 | 5,584,884 | +0.10(+0.30%) |
Jan 17, 2024 | 34.05 | 34.11 | 33.41 | 33.66 | 10,733,793 | -1.00(-2.89%) |
Jan 16, 2024 | 35.69 | 35.70 | 34.59 | 34.66 | 10,072,823 | -1.70(-4.68%) |
Jan 12, 2024 | 36.21 | 36.97 | 36.20 | 36.36 | 10,665,792 | +1.22(+3.47%) |
Jan 11, 2024 | 35.52 | 35.70 | 34.59 | 35.14 | 7,811,398 | -0.34(-0.96%) |
Jan 10, 2024 | 35.39 | 35.65 | 35.06 | 35.48 | 5,439,864 | +0.12(+0.34%) |
Jan 09, 2024 | 36.05 | 36.09 | 35.25 | 35.36 | 8,693,973 | -0.53(-1.48%) |
Jan 08, 2024 | 35.50 | 36.14 | 35.35 | 35.89 | 6,080,943 | -0.09(-0.25%) |
Jan 05, 2024 | 36.17 | 36.92 | 35.75 | 35.98 | 5,369,995 | -0.09(-0.25%) |
Jan 04, 2024 | 36.12 | 36.38 | 35.74 | 36.07 | 5,443,078 | +0.08(+0.22%) |
Jan 03, 2024 | 36.34 | 36.59 | 35.80 | 35.99 | 11,027,643 | -1.23(-3.30%) |
Jan 02, 2024 | 38.02 | 38.23 | 37.13 | 37.22 | 7,240,073 | -0.69(-1.82%) |
Dec 29, 2023 | 37.99 | 38.20 | 37.62 | 37.91 | 5,936,053 | -0.29(-0.76%) |
Dec 28, 2023 | 39.07 | 39.36 | 38.19 | 38.20 | 8,366,690 | -1.15(-2.92%) |
Dec 27, 2023 | 39.14 | 39.66 | 39.02 | 39.35 | 6,529,225 | +0.38(+0.98%) |
Dec 26, 2023 | 39.14 | 39.27 | 38.65 | 38.97 | 3,016,361 | +0.14(+0.36%) |
Dec 22, 2023 | 39.25 | 39.82 | 38.77 | 38.83 | 6,955,494 | +0.23(+0.60%) |
Dec 21, 2023 | 38.25 | 38.69 | 38.23 | 38.60 | 5,697,850 | +1.00(+2.66%) |
Dec 20, 2023 | 38.72 | 38.82 | 37.58 | 37.60 | 6,032,101 | -1.17(-3.02%) |
Dec 19, 2023 | 37.68 | 38.91 | 37.53 | 38.77 | 8,815,270 | +1.37(+3.66%) |
Dec 18, 2023 | 37.53 | 37.69 | 37.08 | 37.40 | 5,804,098 | +0.12(+0.33%) |
Dec 15, 2023 | 37.42 | 37.87 | 37.19 | 37.28 | 6,983,007 | -0.48(-1.26%) |
Dec 14, 2023 | 38.02 | 38.53 | 37.36 | 37.75 | 9,503,270 | +0.40(+1.06%) |
Dec 13, 2023 | 34.85 | 37.40 | 34.68 | 37.36 | 14,727,731 | +2.51(+7.21%) |
Dec 12, 2023 | 35.86 | 35.91 | 34.70 | 34.84 | 8,431,841 | -0.94(-2.64%) |
Dec 11, 2023 | 35.74 | 35.87 | 35.40 | 35.79 | 5,918,370 | -0.39(-1.07%) |
Dec 08, 2023 | 36.15 | 36.79 | 35.81 | 36.17 | 8,233,020 | -0.70(-1.91%) |
Dec 07, 2023 | 37.35 | 37.39 | 36.56 | 36.88 | 5,461,010 | -0.20(-0.54%) |
Dec 06, 2023 | 37.66 | 37.88 | 37.08 | 37.08 | 6,005,743 | -0.06(-0.16%) |
Dec 05, 2023 | 37.64 | 37.80 | 36.81 | 37.14 | 7,568,926 | -0.81(-2.14%) |
Dec 04, 2023 | 38.23 | 38.51 | 37.70 | 37.95 | 12,155,188 | -1.20(-3.07%) |