Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 42.30 | 42.34 | 41.45 | 41.56 | 4,417,759 | -0.44(-1.04%) |
Feb 28, 2024 | 42.00 | 42.09 | 41.78 | 41.99 | 4,073,756 | -0.04(-0.09%) |
Feb 27, 2024 | 41.77 | 42.09 | 41.72 | 42.03 | 3,765,115 | +0.04(+0.09%) |
Feb 26, 2024 | 42.17 | 42.23 | 41.90 | 41.99 | 3,047,806 | +0.12(+0.28%) |
Feb 23, 2024 | 42.00 | 42.10 | 41.80 | 41.87 | 3,469,466 | +0.06(+0.14%) |
Feb 22, 2024 | 41.31 | 41.89 | 41.29 | 41.81 | 6,230,648 | +0.62(+1.50%) |
Feb 21, 2024 | 41.08 | 41.24 | 41.01 | 41.19 | 3,726,635 | -0.08(-0.19%) |
Feb 20, 2024 | 41.51 | 41.85 | 41.24 | 41.27 | 4,229,572 | +0.08(+0.19%) |
Feb 16, 2024 | 41.25 | 41.48 | 41.13 | 41.19 | 3,834,068 | +0.17(+0.41%) |
Feb 15, 2024 | 41.04 | 41.27 | 40.94 | 41.03 | 4,219,735 | -0.03(-0.07%) |
Feb 14, 2024 | 41.02 | 41.18 | 40.85 | 41.06 | 7,577,491 | +0.40(+0.99%) |
Feb 13, 2024 | 40.83 | 40.85 | 40.35 | 40.65 | 7,184,742 | +0.31(+0.78%) |
Feb 12, 2024 | 40.67 | 40.67 | 40.15 | 40.34 | 6,712,907 | -0.82(-2.00%) |
Feb 09, 2024 | 41.21 | 41.31 | 41.03 | 41.16 | 3,566,942 | +0.09(+0.21%) |
Feb 08, 2024 | 41.08 | 41.14 | 40.71 | 41.08 | 4,442,400 | -0.20(-0.48%) |
Feb 07, 2024 | 41.18 | 41.46 | 41.15 | 41.27 | 6,152,310 | +0.27(+0.65%) |
Feb 06, 2024 | 40.95 | 41.03 | 40.57 | 41.01 | 3,738,185 | +0.18(+0.43%) |
Feb 05, 2024 | 41.02 | 41.14 | 40.67 | 40.83 | 8,128,879 | +0.83(+2.09%) |
Feb 02, 2024 | 39.89 | 40.12 | 39.69 | 39.99 | 3,996,524 | +0.09(+0.22%) |
Feb 01, 2024 | 39.23 | 39.96 | 39.14 | 39.91 | 5,502,924 | +1.17(+3.02%) |
Jan 31, 2024 | 39.95 | 40.57 | 38.70 | 38.74 | 7,688,795 | +0.34(+0.90%) |
Jan 30, 2024 | 38.46 | 38.51 | 38.24 | 38.39 | 2,436,121 | +0.03(+0.08%) |
Jan 29, 2024 | 38.49 | 38.51 | 38.17 | 38.36 | 2,218,062 | -0.01(-0.03%) |
Jan 26, 2024 | 38.67 | 38.76 | 38.34 | 38.37 | 3,116,979 | +0.23(+0.59%) |
Jan 25, 2024 | 38.25 | 38.26 | 37.87 | 38.15 | 4,008,071 | -0.19(-0.49%) |
Jan 24, 2024 | 38.77 | 39.02 | 37.90 | 38.34 | 5,914,754 | -0.25(-0.64%) |
Jan 23, 2024 | 38.53 | 38.68 | 38.38 | 38.58 | 2,877,614 | -0.25(-0.63%) |
Jan 22, 2024 | 38.71 | 38.93 | 38.63 | 38.83 | 3,461,312 | -0.15(-0.38%) |
Jan 19, 2024 | 38.78 | 39.01 | 38.67 | 38.97 | 3,781,627 | +0.14(+0.35%) |
Jan 18, 2024 | 38.83 | 38.92 | 38.56 | 38.84 | 3,688,362 | -0.24(-0.60%) |
Jan 17, 2024 | 39.14 | 39.18 | 38.87 | 39.07 | 4,093,876 | -0.10(-0.25%) |
Jan 16, 2024 | 39.44 | 39.46 | 39.09 | 39.17 | 2,399,255 | -0.22(-0.55%) |
Jan 12, 2024 | 39.27 | 39.62 | 39.22 | 39.39 | 3,633,155 | +0.45(+1.16%) |
Jan 11, 2024 | 39.10 | 39.15 | 38.76 | 38.93 | 2,446,679 | -0.34(-0.88%) |
Jan 10, 2024 | 39.18 | 39.34 | 39.13 | 39.28 | 2,203,551 | +0.23(+0.58%) |
Jan 09, 2024 | 39.19 | 39.39 | 39.05 | 39.05 | 3,021,353 | +0.12(+0.30%) |
Jan 08, 2024 | 38.59 | 38.93 | 38.54 | 38.93 | 2,301,016 | +0.42(+1.10%) |
Jan 05, 2024 | 38.24 | 38.61 | 38.17 | 38.51 | 2,330,844 | +0.14(+0.36%) |
Jan 04, 2024 | 37.95 | 38.48 | 37.94 | 38.37 | 3,537,055 | +0.15(+0.39%) |
Jan 03, 2024 | 37.43 | 38.25 | 37.36 | 38.23 | 4,990,575 | +1.38(+3.76%) |
Jan 02, 2024 | 36.24 | 36.91 | 36.16 | 36.84 | 3,172,566 | +0.44(+1.21%) |
Dec 29, 2023 | 36.29 | 36.51 | 36.29 | 36.40 | 1,516,009 | -0.03(-0.08%) |
Dec 28, 2023 | 36.49 | 36.68 | 36.43 | 36.43 | 1,739,987 | -0.01(-0.03%) |
Dec 27, 2023 | 36.21 | 36.47 | 36.16 | 36.44 | 1,914,463 | +0.09(+0.24%) |
Dec 26, 2023 | 36.22 | 36.40 | 36.20 | 36.35 | 1,349,840 | +0.02(+0.05%) |
Dec 22, 2023 | 36.24 | 36.50 | 36.23 | 36.33 | 1,800,400 | +0.18(+0.49%) |
Dec 21, 2023 | 35.97 | 36.16 | 35.90 | 36.15 | 2,869,556 | +0.61(+1.71%) |
Dec 20, 2023 | 35.98 | 36.03 | 35.54 | 35.55 | 4,505,529 | -0.30(-0.85%) |
Dec 19, 2023 | 35.67 | 35.92 | 35.63 | 35.85 | 1,872,900 | +0.04(+0.11%) |
Dec 18, 2023 | 35.85 | 35.89 | 35.64 | 35.81 | 2,514,328 | +0.57(+1.62%) |
Dec 15, 2023 | 35.65 | 35.76 | 35.23 | 35.24 | 5,942,114 | -1.08(-2.97%) |
Dec 14, 2023 | 36.36 | 36.72 | 36.13 | 36.32 | 4,074,578 | +0.24(+0.65%) |
Dec 13, 2023 | 35.89 | 36.13 | 35.73 | 36.09 | 2,785,354 | +0.31(+0.88%) |
Dec 12, 2023 | 35.85 | 35.90 | 35.65 | 35.77 | 4,149,216 | +0.05(+0.14%) |
Dec 11, 2023 | 35.58 | 35.77 | 35.50 | 35.72 | 2,729,731 | +0.42(+1.20%) |
Dec 08, 2023 | 35.28 | 35.45 | 35.20 | 35.30 | 1,534,936 | -0.06(-0.17%) |
Dec 07, 2023 | 35.40 | 35.44 | 35.17 | 35.36 | 2,386,163 | -0.17(-0.47%) |
Dec 06, 2023 | 35.67 | 35.77 | 35.49 | 35.53 | 2,372,374 | -0.16(-0.44%) |
Dec 05, 2023 | 35.61 | 35.75 | 35.50 | 35.68 | 2,312,612 | -0.29(-0.82%) |
Dec 04, 2023 | 35.79 | 36.09 | 35.73 | 35.98 | 3,419,788 | +0.06(+0.16%) |