Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 45.62 | 46.02 | 44.90 | 45.88 | 7,247,182 | +0.59(+1.30%) |
Feb 28, 2024 | 44.42 | 45.70 | 43.81 | 45.29 | 11,144,618 | -0.92(-1.99%) |
Feb 27, 2024 | 44.62 | 46.44 | 44.49 | 46.21 | 22,428,176 | +4.87(+11.78%) |
Feb 26, 2024 | 39.00 | 41.72 | 38.62 | 41.34 | 31,398,408 | +6.54(+18.79%) |
Feb 23, 2024 | 35.60 | 35.74 | 34.43 | 34.80 | 8,027,428 | -0.19(-0.54%) |
Feb 22, 2024 | 34.81 | 35.41 | 34.60 | 34.99 | 9,750,328 | +1.87(+5.65%) |
Feb 21, 2024 | 33.20 | 33.31 | 32.63 | 33.12 | 11,339,377 | +1.30(+4.09%) |
Feb 20, 2024 | 32.07 | 32.74 | 31.55 | 31.82 | 6,062,313 | +0.18(+0.57%) |
Feb 16, 2024 | 32.23 | 32.49 | 31.48 | 31.64 | 5,307,852 | +0.96(+3.13%) |
Feb 15, 2024 | 30.60 | 31.05 | 30.43 | 30.68 | 2,975,946 | +0.50(+1.66%) |
Feb 14, 2024 | 30.65 | 30.71 | 29.88 | 30.18 | 3,111,313 | +0.30(+1.00%) |
Feb 13, 2024 | 29.79 | 30.15 | 29.60 | 29.88 | 2,942,677 | -0.59(-1.94%) |
Feb 12, 2024 | 30.67 | 31.49 | 30.46 | 30.47 | 3,108,416 | -0.24(-0.78%) |
Feb 09, 2024 | 30.21 | 30.84 | 30.21 | 30.71 | 3,918,798 | +0.21(+0.69%) |
Feb 08, 2024 | 30.06 | 30.54 | 29.90 | 30.50 | 4,434,919 | +0.24(+0.79%) |
Feb 07, 2024 | 29.95 | 30.42 | 29.51 | 30.26 | 6,082,272 | -0.69(-2.23%) |
Feb 06, 2024 | 30.50 | 31.04 | 29.62 | 30.95 | 12,305,285 | +2.95(+10.54%) |
Feb 05, 2024 | 28.23 | 28.26 | 27.87 | 28.00 | 6,138,911 | -0.34(-1.20%) |
Feb 02, 2024 | 28.39 | 28.79 | 28.27 | 28.34 | 5,723,781 | -0.81(-2.78%) |
Feb 01, 2024 | 28.48 | 29.63 | 28.32 | 29.15 | 12,587,896 | +1.47(+5.31%) |
Jan 31, 2024 | 27.27 | 28.45 | 27.24 | 27.68 | 8,399,245 | +0.13(+0.47%) |
Jan 30, 2024 | 27.29 | 27.79 | 27.29 | 27.55 | 4,696,341 | -0.26(-0.93%) |
Jan 29, 2024 | 27.88 | 27.88 | 27.11 | 27.81 | 4,930,488 | +0.19(+0.69%) |
Jan 26, 2024 | 27.26 | 27.97 | 27.26 | 27.62 | 3,456,316 | -0.12(-0.43%) |
Jan 25, 2024 | 28.24 | 28.50 | 27.40 | 27.74 | 6,683,780 | -0.22(-0.79%) |
Jan 24, 2024 | 29.51 | 29.79 | 27.90 | 27.96 | 8,746,952 | -0.39(-1.38%) |
Jan 23, 2024 | 28.74 | 29.88 | 27.88 | 28.35 | 13,040,810 | +0.90(+3.28%) |
Jan 22, 2024 | 26.68 | 27.46 | 26.43 | 27.45 | 11,022,896 | -0.79(-2.80%) |
Jan 19, 2024 | 28.12 | 28.50 | 27.65 | 28.24 | 8,248,530 | -0.67(-2.32%) |
Jan 18, 2024 | 29.56 | 29.94 | 28.58 | 28.91 | 8,197,873 | -0.24(-0.82%) |
Jan 17, 2024 | 28.80 | 29.25 | 28.71 | 29.15 | 10,219,642 | -1.15(-3.80%) |
Jan 16, 2024 | 30.03 | 30.34 | 29.51 | 30.30 | 11,103,864 | -1.35(-4.27%) |
Jan 12, 2024 | 32.28 | 32.44 | 31.61 | 31.65 | 6,066,516 | -1.37(-4.15%) |
Jan 11, 2024 | 33.50 | 33.56 | 32.38 | 33.02 | 5,437,226 | +0.71(+2.20%) |
Jan 10, 2024 | 32.12 | 32.51 | 31.83 | 32.31 | 9,802,182 | -0.69(-2.09%) |
Jan 09, 2024 | 33.32 | 33.43 | 32.84 | 33.00 | 5,908,482 | -1.00(-2.94%) |
Jan 08, 2024 | 33.39 | 34.05 | 33.27 | 34.00 | 5,450,747 | -0.16(-0.47%) |
Jan 05, 2024 | 34.50 | 34.55 | 33.89 | 34.16 | 5,840,922 | -0.95(-2.71%) |
Jan 04, 2024 | 36.00 | 36.26 | 35.09 | 35.11 | 4,288,359 | -0.63(-1.76%) |
Jan 03, 2024 | 34.80 | 35.82 | 34.57 | 35.74 | 10,639,360 | +1.15(+3.32%) |
Jan 02, 2024 | 35.82 | 35.84 | 34.27 | 34.59 | 9,124,735 | -2.84(-7.59%) |
Dec 29, 2023 | 37.44 | 38.48 | 36.87 | 37.43 | 7,683,014 | +0.60(+1.63%) |
Dec 28, 2023 | 36.98 | 37.69 | 36.78 | 36.83 | 8,167,204 | +1.10(+3.08%) |
Dec 27, 2023 | 35.43 | 36.43 | 35.33 | 35.73 | 8,427,624 | +1.28(+3.72%) |
Dec 26, 2023 | 35.70 | 35.73 | 34.37 | 34.45 | 9,717,740 | +1.25(+3.77%) |
Dec 22, 2023 | 32.73 | 33.53 | 32.73 | 33.20 | 3,642,817 | +0.02(+0.06%) |
Dec 21, 2023 | 33.35 | 33.58 | 32.84 | 33.18 | 7,695,967 | -0.01(-0.03%) |
Dec 20, 2023 | 34.42 | 34.56 | 33.16 | 33.19 | 10,444,293 | -2.08(-5.90%) |
Dec 19, 2023 | 34.55 | 35.29 | 34.37 | 35.27 | 4,483,253 | +0.96(+2.80%) |
Dec 18, 2023 | 34.75 | 34.83 | 33.85 | 34.31 | 6,005,907 | -1.01(-2.86%) |
Dec 15, 2023 | 35.60 | 36.45 | 34.97 | 35.32 | 6,628,691 | -0.13(-0.37%) |
Dec 14, 2023 | 35.17 | 36.05 | 35.01 | 35.45 | 6,292,189 | +0.88(+2.55%) |
Dec 13, 2023 | 34.30 | 34.59 | 33.98 | 34.57 | 4,260,838 | -0.03(-0.09%) |
Dec 12, 2023 | 35.24 | 35.46 | 34.38 | 34.60 | 4,098,317 | -0.68(-1.93%) |
Dec 11, 2023 | 35.49 | 35.49 | 34.88 | 35.28 | 5,056,999 | +0.41(+1.18%) |
Dec 08, 2023 | 34.75 | 35.19 | 34.58 | 34.87 | 3,617,194 | -0.63(-1.77%) |
Dec 07, 2023 | 35.88 | 35.94 | 35.17 | 35.50 | 4,435,232 | -0.44(-1.22%) |
Dec 06, 2023 | 36.02 | 36.38 | 35.74 | 35.94 | 4,575,176 | +0.30(+0.84%) |
Dec 05, 2023 | 35.59 | 36.23 | 35.59 | 35.64 | 5,009,066 | -0.17(-0.47%) |
Dec 04, 2023 | 35.72 | 36.15 | 35.39 | 35.81 | 5,749,451 | -0.49(-1.35%) |