Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 36.44 | 36.94 | 36.10 | 36.71 | 4,128,281 | +0.75(+2.10%) |
Feb 28, 2024 | 36.01 | 36.45 | 35.88 | 35.95 | 1,694,679 | -0.37(-1.01%) |
Feb 27, 2024 | 36.04 | 36.36 | 35.94 | 36.32 | 2,294,001 | +0.56(+1.55%) |
Feb 26, 2024 | 35.72 | 36.75 | 35.68 | 35.76 | 3,707,543 | -0.17(-0.47%) |
Feb 23, 2024 | 35.85 | 36.14 | 35.55 | 35.93 | 3,070,709 | +0.21(+0.58%) |
Feb 22, 2024 | 36.04 | 36.38 | 35.46 | 35.72 | 3,884,168 | -0.30(-0.83%) |
Feb 21, 2024 | 35.89 | 36.17 | 35.43 | 36.02 | 2,914,376 | -0.39(-1.06%) |
Feb 20, 2024 | 35.28 | 36.91 | 35.28 | 36.41 | 6,434,217 | +0.70(+1.97%) |
Feb 16, 2024 | 36.16 | 36.32 | 35.67 | 35.70 | 2,475,139 | -0.82(-2.25%) |
Feb 15, 2024 | 36.16 | 36.89 | 36.12 | 36.53 | 3,605,496 | +0.76(+2.14%) |
Feb 14, 2024 | 35.57 | 35.87 | 35.23 | 35.76 | 3,145,163 | +0.69(+1.98%) |
Feb 13, 2024 | 35.65 | 35.65 | 34.58 | 35.07 | 4,988,755 | -1.68(-4.56%) |
Feb 12, 2024 | 35.91 | 36.93 | 35.78 | 36.75 | 3,126,837 | +0.93(+2.60%) |
Feb 09, 2024 | 35.90 | 36.16 | 35.47 | 35.81 | 2,958,842 | -0.10(-0.28%) |
Feb 08, 2024 | 35.97 | 36.24 | 35.40 | 35.91 | 3,103,086 | +0.51(+1.43%) |
Feb 07, 2024 | 35.72 | 35.90 | 34.61 | 35.41 | 4,516,506 | -0.19(-0.53%) |
Feb 06, 2024 | 35.31 | 35.72 | 35.14 | 35.60 | 4,798,475 | +0.11(+0.31%) |
Feb 05, 2024 | 35.69 | 35.69 | 34.88 | 35.49 | 3,969,564 | -0.64(-1.76%) |
Feb 02, 2024 | 36.47 | 36.47 | 35.67 | 36.12 | 4,264,682 | -0.68(-1.86%) |
Feb 01, 2024 | 36.99 | 37.15 | 36.16 | 36.81 | 4,684,745 | +0.41(+1.12%) |
Jan 31, 2024 | 36.37 | 37.41 | 36.07 | 36.40 | 4,336,649 | -0.60(-1.61%) |
Jan 30, 2024 | 37.09 | 37.44 | 36.96 | 36.99 | 2,127,512 | -0.16(-0.42%) |
Jan 29, 2024 | 36.99 | 37.19 | 36.50 | 37.15 | 2,843,586 | +0.12(+0.32%) |
Jan 26, 2024 | 36.42 | 37.30 | 36.39 | 37.03 | 3,197,478 | +0.71(+1.95%) |
Jan 25, 2024 | 36.18 | 36.44 | 35.77 | 36.33 | 4,512,571 | +0.41(+1.15%) |
Jan 24, 2024 | 36.37 | 36.53 | 35.69 | 35.91 | 4,002,757 | -0.07(-0.19%) |
Jan 23, 2024 | 35.93 | 36.20 | 35.42 | 35.98 | 4,681,574 | +0.23(+0.63%) |
Jan 22, 2024 | 35.44 | 36.15 | 35.34 | 35.75 | 9,210,538 | +0.74(+2.11%) |
Jan 19, 2024 | 32.49 | 35.32 | 32.29 | 35.02 | 12,614,692 | +3.39(+10.71%) |
Jan 18, 2024 | 32.06 | 32.10 | 31.28 | 31.63 | 7,595,767 | -0.41(-1.29%) |
Jan 17, 2024 | 31.94 | 32.22 | 31.81 | 32.04 | 3,849,817 | -0.48(-1.48%) |
Jan 16, 2024 | 32.19 | 32.59 | 31.87 | 32.53 | 3,060,226 | +0.01(+0.03%) |
Jan 12, 2024 | 33.14 | 33.32 | 32.35 | 32.52 | 3,417,350 | -0.54(-1.64%) |
Jan 11, 2024 | 33.24 | 33.24 | 32.69 | 33.06 | 3,066,041 | -0.37(-1.12%) |
Jan 10, 2024 | 33.47 | 33.64 | 33.10 | 33.43 | 3,470,863 | -0.16(-0.47%) |
Jan 09, 2024 | 33.70 | 34.04 | 33.51 | 33.59 | 4,132,455 | -0.59(-1.73%) |
Jan 08, 2024 | 34.36 | 34.79 | 34.09 | 34.18 | 4,185,670 | -0.45(-1.31%) |
Jan 05, 2024 | 33.13 | 34.89 | 32.81 | 34.63 | 5,736,246 | +0.90(+2.66%) |
Jan 04, 2024 | 34.31 | 34.51 | 33.61 | 33.74 | 3,795,129 | -0.37(-1.10%) |
Jan 03, 2024 | 34.11 | 34.65 | 33.68 | 34.11 | 4,792,956 | -0.70(-2.01%) |
Jan 02, 2024 | 34.16 | 34.95 | 34.06 | 34.81 | 4,771,802 | +0.43(+1.26%) |
Dec 29, 2023 | 34.40 | 34.52 | 34.13 | 34.38 | 3,721,501 | -0.20(-0.57%) |
Dec 28, 2023 | 34.26 | 34.59 | 34.13 | 34.57 | 1,751,590 | +0.26(+0.75%) |
Dec 27, 2023 | 34.14 | 34.33 | 33.88 | 34.32 | 2,279,302 | +0.17(+0.49%) |
Dec 26, 2023 | 33.80 | 34.26 | 33.62 | 34.15 | 1,855,518 | +0.36(+1.08%) |
Dec 22, 2023 | 33.85 | 34.09 | 33.46 | 33.79 | 1,838,557 | +0.05(+0.15%) |
Dec 21, 2023 | 33.89 | 34.29 | 33.56 | 33.74 | 3,789,435 | +0.38(+1.15%) |
Dec 20, 2023 | 33.99 | 34.88 | 33.23 | 33.35 | 6,520,706 | -0.86(-2.50%) |
Dec 19, 2023 | 33.52 | 34.30 | 33.28 | 34.21 | 4,704,051 | +0.70(+2.09%) |
Dec 18, 2023 | 34.39 | 34.39 | 33.48 | 33.51 | 4,279,755 | -0.83(-2.41%) |
Dec 15, 2023 | 34.09 | 34.62 | 33.77 | 34.34 | 7,561,349 | +0.10(+0.29%) |
Dec 14, 2023 | 33.08 | 34.37 | 33.02 | 34.24 | 8,681,880 | +2.24(+7.02%) |
Dec 13, 2023 | 29.80 | 32.05 | 29.63 | 31.99 | 6,629,676 | +2.46(+8.33%) |
Dec 12, 2023 | 29.46 | 29.86 | 29.22 | 29.53 | 2,933,951 | -0.02(-0.07%) |
Dec 11, 2023 | 29.37 | 29.84 | 29.24 | 29.55 | 3,551,144 | -0.06(-0.20%) |
Dec 08, 2023 | 28.94 | 29.72 | 28.60 | 29.61 | 5,481,415 | +0.70(+2.42%) |
Dec 07, 2023 | 29.30 | 29.30 | 28.73 | 28.91 | 6,921,632 | -0.18(-0.61%) |
Dec 06, 2023 | 30.62 | 31.22 | 28.99 | 29.09 | 8,307,682 | -1.24(-4.09%) |
Dec 05, 2023 | 29.93 | 30.50 | 29.62 | 30.33 | 3,727,270 | +0.03(+0.10%) |
Dec 04, 2023 | 30.05 | 30.74 | 29.89 | 30.30 | 3,939,026 | -0.08(-0.26%) |