Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 40.18 | 40.19 | 39.93 | 39.99 | 43,973,800 | +0.02(+0.05%) |
Feb 28, 2024 | 40.12 | 40.13 | 39.90 | 39.97 | 31,431,144 | -0.53(-1.31%) |
Feb 27, 2024 | 40.53 | 40.56 | 40.45 | 40.50 | 21,206,266 | +0.08(+0.20%) |
Feb 26, 2024 | 40.38 | 40.48 | 40.35 | 40.42 | 23,852,582 | -0.18(-0.44%) |
Feb 23, 2024 | 40.59 | 40.66 | 40.45 | 40.60 | 38,123,624 | -0.02(-0.05%) |
Feb 22, 2024 | 40.57 | 40.66 | 40.43 | 40.62 | 33,008,428 | +0.41(+1.02%) |
Feb 21, 2024 | 40.22 | 40.33 | 40.08 | 40.21 | 29,069,402 | +0.07(+0.17%) |
Feb 20, 2024 | 40.24 | 40.32 | 40.04 | 40.14 | 32,968,864 | +0.06(+0.15%) |
Feb 16, 2024 | 40.05 | 40.21 | 39.99 | 40.08 | 36,729,060 | +0.19(+0.48%) |
Feb 15, 2024 | 39.73 | 39.91 | 39.71 | 39.89 | 27,266,476 | +0.19(+0.48%) |
Feb 14, 2024 | 39.61 | 39.74 | 39.53 | 39.70 | 28,923,098 | +0.56(+1.43%) |
Feb 13, 2024 | 39.38 | 39.52 | 38.95 | 39.14 | 42,252,108 | -0.75(-1.88%) |
Feb 12, 2024 | 39.64 | 40.10 | 39.63 | 39.89 | 33,026,512 | +0.31(+0.78%) |
Feb 09, 2024 | 39.46 | 39.64 | 39.25 | 39.58 | 22,417,048 | +0.17(+0.43%) |
Feb 08, 2024 | 39.46 | 39.50 | 39.30 | 39.41 | 23,482,000 | -0.22(-0.56%) |
Feb 07, 2024 | 39.50 | 39.68 | 39.47 | 39.63 | 22,370,012 | +0.05(+0.13%) |
Feb 06, 2024 | 39.31 | 39.60 | 39.23 | 39.58 | 41,506,300 | +0.88(+2.27%) |
Feb 05, 2024 | 38.55 | 38.80 | 38.49 | 38.70 | 26,934,900 | +0.05(+0.13%) |
Feb 02, 2024 | 38.59 | 38.69 | 38.45 | 38.65 | 29,803,678 | -0.11(-0.28%) |
Feb 01, 2024 | 38.62 | 38.77 | 38.53 | 38.76 | 22,048,320 | +0.37(+0.96%) |
Jan 31, 2024 | 38.46 | 38.73 | 38.27 | 38.39 | 37,689,728 | -0.21(-0.54%) |
Jan 30, 2024 | 38.49 | 38.61 | 38.41 | 38.60 | 22,927,174 | -0.31(-0.80%) |
Jan 29, 2024 | 39.00 | 39.01 | 38.70 | 38.91 | 24,129,008 | +0.02(+0.05%) |
Jan 26, 2024 | 38.82 | 39.00 | 38.79 | 38.89 | 21,031,560 | +0.03(+0.08%) |
Jan 25, 2024 | 38.97 | 39.02 | 38.73 | 38.86 | 23,156,960 | +0.05(+0.13%) |
Jan 24, 2024 | 39.07 | 39.09 | 38.77 | 38.81 | 38,276,352 | +0.43(+1.12%) |
Jan 23, 2024 | 38.21 | 38.43 | 38.19 | 38.38 | 34,710,408 | +0.33(+0.87%) |
Jan 22, 2024 | 37.95 | 38.15 | 37.91 | 38.05 | 25,888,384 | -0.34(-0.89%) |
Jan 19, 2024 | 38.08 | 38.42 | 37.94 | 38.39 | 31,782,784 | +0.40(+1.05%) |
Jan 18, 2024 | 37.97 | 38.03 | 37.83 | 37.99 | 32,084,808 | +0.31(+0.82%) |
Jan 17, 2024 | 37.50 | 37.70 | 37.48 | 37.68 | 50,592,000 | -0.57(-1.49%) |
Jan 16, 2024 | 38.51 | 38.53 | 38.19 | 38.25 | 44,484,356 | -0.95(-2.42%) |
Jan 12, 2024 | 39.34 | 39.50 | 39.17 | 39.20 | 21,605,768 | +0.14(+0.36%) |
Jan 11, 2024 | 39.11 | 39.17 | 38.78 | 39.06 | 24,751,832 | +0.16(+0.41%) |
Jan 10, 2024 | 38.94 | 38.97 | 38.81 | 38.90 | 20,148,068 | -0.09(-0.23%) |
Jan 09, 2024 | 38.98 | 39.08 | 38.91 | 38.99 | 34,061,328 | -0.56(-1.42%) |
Jan 08, 2024 | 39.17 | 39.56 | 39.13 | 39.55 | 16,208,587 | +0.11(+0.28%) |
Jan 05, 2024 | 39.45 | 39.70 | 39.38 | 39.44 | 21,875,628 | +0.05(+0.13%) |
Jan 04, 2024 | 39.39 | 39.60 | 39.38 | 39.39 | 22,573,604 | -0.13(-0.33%) |
Jan 03, 2024 | 39.33 | 39.65 | 39.31 | 39.52 | 33,250,388 | -0.22(-0.55%) |
Jan 02, 2024 | 39.83 | 39.95 | 39.65 | 39.74 | 20,838,928 | -0.47(-1.17%) |
Dec 29, 2023 | 40.20 | 40.42 | 40.17 | 40.21 | 48,840,448 | -0.02(-0.05%) |
Dec 28, 2023 | 40.28 | 40.44 | 40.22 | 40.23 | 36,679,048 | +0.31(+0.78%) |
Dec 27, 2023 | 39.89 | 39.98 | 39.82 | 39.92 | 27,376,144 | +0.23(+0.58%) |
Dec 26, 2023 | 39.70 | 39.77 | 39.58 | 39.69 | 16,172,797 | +0.31(+0.79%) |
Dec 22, 2023 | 39.26 | 39.46 | 39.22 | 39.38 | 17,242,648 | -0.19(-0.48%) |
Dec 21, 2023 | 39.38 | 39.60 | 39.31 | 39.57 | 33,402,284 | +0.73(+1.88%) |
Dec 20, 2023 | 39.29 | 39.35 | 38.79 | 38.84 | 48,041,220 | -0.71(-1.80%) |
Dec 19, 2023 | 39.39 | 39.61 | 39.36 | 39.55 | 35,461,432 | +0.33(+0.85%) |
Dec 18, 2023 | 39.21 | 39.25 | 39.04 | 39.22 | 36,980,368 | -0.02(-0.05%) |
Dec 15, 2023 | 39.43 | 39.53 | 39.24 | 39.24 | 37,812,216 | -0.24(-0.60%) |
Dec 14, 2023 | 39.16 | 39.53 | 39.16 | 39.47 | 52,979,264 | +0.57(+1.46%) |
Dec 13, 2023 | 38.30 | 38.92 | 38.11 | 38.90 | 43,409,988 | +0.38(+0.99%) |
Dec 12, 2023 | 38.39 | 38.54 | 38.22 | 38.52 | 20,661,514 | +0.01(+0.03%) |
Dec 11, 2023 | 38.29 | 38.52 | 38.24 | 38.51 | 21,089,332 | +0.23(+0.59%) |
Dec 08, 2023 | 38.21 | 38.41 | 38.13 | 38.29 | 25,671,946 | -0.17(-0.43%) |
Dec 07, 2023 | 38.39 | 38.47 | 38.28 | 38.45 | 20,108,270 | +0.19(+0.49%) |
Dec 06, 2023 | 38.55 | 38.57 | 38.26 | 38.27 | 23,505,302 | -0.05(-0.13%) |
Dec 05, 2023 | 38.21 | 38.36 | 38.12 | 38.32 | 25,943,836 | -0.24(-0.61%) |
Dec 04, 2023 | 38.69 | 38.77 | 38.46 | 38.55 | 28,605,828 | -0.44(-1.13%) |