Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 38.82 | 39.27 | 38.39 | 39.07 | 3,018,929 | +1.34(+3.55%) |
Feb 28, 2024 | 37.94 | 38.33 | 37.66 | 37.73 | 1,500,518 | -0.59(-1.55%) |
Feb 27, 2024 | 38.50 | 38.88 | 37.98 | 38.32 | 1,802,546 | +0.26(+0.68%) |
Feb 26, 2024 | 38.25 | 39.08 | 37.69 | 38.07 | 2,049,360 | -0.60(-1.56%) |
Feb 23, 2024 | 39.10 | 39.35 | 38.38 | 38.67 | 2,992,354 | -0.61(-1.56%) |
Feb 22, 2024 | 39.33 | 40.24 | 39.12 | 39.29 | 1,972,788 | +0.05(+0.13%) |
Feb 21, 2024 | 39.28 | 39.83 | 38.90 | 39.24 | 1,927,210 | -0.49(-1.22%) |
Feb 20, 2024 | 39.55 | 40.28 | 39.47 | 39.72 | 2,106,765 | -0.55(-1.35%) |
Feb 16, 2024 | 40.38 | 40.84 | 40.23 | 40.27 | 2,293,676 | -0.87(-2.12%) |
Feb 15, 2024 | 40.46 | 41.79 | 40.35 | 41.14 | 2,712,872 | +1.09(+2.72%) |
Feb 14, 2024 | 39.17 | 40.06 | 38.78 | 40.05 | 2,847,296 | +1.48(+3.83%) |
Feb 13, 2024 | 38.78 | 39.09 | 37.90 | 38.57 | 3,249,740 | -1.86(-4.61%) |
Feb 12, 2024 | 39.38 | 40.85 | 39.31 | 40.43 | 1,975,214 | +1.13(+2.87%) |
Feb 09, 2024 | 39.14 | 39.62 | 38.68 | 39.31 | 2,193,016 | +0.20(+0.50%) |
Feb 08, 2024 | 38.47 | 39.47 | 38.06 | 39.11 | 2,639,122 | +0.69(+1.79%) |
Feb 07, 2024 | 38.36 | 38.98 | 37.38 | 38.42 | 3,969,140 | +0.28(+0.75%) |
Feb 06, 2024 | 38.12 | 38.91 | 37.79 | 38.14 | 4,340,386 | +0.03(+0.08%) |
Feb 05, 2024 | 38.21 | 38.63 | 37.88 | 38.11 | 4,465,932 | -0.76(-1.97%) |
Feb 02, 2024 | 37.36 | 39.03 | 37.22 | 38.88 | 6,455,698 | +0.39(+1.02%) |
Feb 01, 2024 | 41.37 | 41.51 | 37.02 | 38.48 | 8,470,498 | -2.60(-6.32%) |
Jan 31, 2024 | 41.37 | 42.68 | 40.88 | 41.08 | 4,750,169 | -2.49(-5.72%) |
Jan 30, 2024 | 43.89 | 44.15 | 43.52 | 43.57 | 1,957,148 | -0.48(-1.09%) |
Jan 29, 2024 | 43.11 | 44.11 | 42.92 | 44.05 | 2,092,496 | +0.89(+2.07%) |
Jan 26, 2024 | 43.63 | 43.98 | 43.10 | 43.16 | 1,534,856 | -0.26(-0.61%) |
Jan 25, 2024 | 43.92 | 44.44 | 42.78 | 43.43 | 2,404,950 | +0.15(+0.34%) |
Jan 24, 2024 | 42.69 | 44.05 | 42.40 | 43.28 | 3,549,426 | +1.34(+3.20%) |
Jan 23, 2024 | 42.66 | 43.29 | 41.15 | 41.93 | 4,471,971 | -0.53(-1.25%) |
Jan 22, 2024 | 41.21 | 43.15 | 40.24 | 42.46 | 6,933,859 | +1.66(+4.06%) |
Jan 19, 2024 | 39.84 | 40.89 | 39.38 | 40.81 | 2,355,252 | +1.08(+2.71%) |
Jan 18, 2024 | 40.48 | 40.51 | 39.00 | 39.73 | 2,449,792 | -0.41(-1.03%) |
Jan 17, 2024 | 39.47 | 40.30 | 39.27 | 40.14 | 1,996,219 | -0.22(-0.53%) |
Jan 16, 2024 | 40.66 | 40.76 | 39.97 | 40.36 | 2,520,888 | -0.93(-2.26%) |
Jan 12, 2024 | 42.73 | 42.81 | 40.98 | 41.29 | 1,747,708 | -1.21(-2.84%) |
Jan 11, 2024 | 42.58 | 42.65 | 41.47 | 42.49 | 2,019,475 | -0.58(-1.34%) |
Jan 10, 2024 | 43.05 | 43.26 | 42.49 | 43.07 | 1,483,575 | -0.11(-0.25%) |
Jan 09, 2024 | 42.98 | 43.72 | 42.53 | 43.18 | 1,415,364 | -0.49(-1.12%) |
Jan 08, 2024 | 42.92 | 43.72 | 42.55 | 43.67 | 1,840,926 | +0.48(+1.11%) |
Jan 05, 2024 | 41.10 | 43.28 | 40.95 | 43.19 | 2,603,199 | +1.38(+3.31%) |
Jan 04, 2024 | 41.19 | 42.20 | 40.98 | 41.81 | 1,988,736 | +0.63(+1.52%) |
Jan 03, 2024 | 42.42 | 42.59 | 41.04 | 41.18 | 3,108,589 | -2.10(-4.85%) |
Jan 02, 2024 | 42.65 | 43.67 | 42.16 | 43.28 | 2,299,851 | +0.26(+0.62%) |
Dec 29, 2023 | 43.78 | 43.78 | 42.87 | 43.01 | 1,449,410 | -0.77(-1.77%) |
Dec 28, 2023 | 43.20 | 43.83 | 43.14 | 43.79 | 1,148,302 | +0.15(+0.34%) |
Dec 27, 2023 | 44.08 | 44.08 | 43.43 | 43.64 | 1,371,391 | -0.36(-0.82%) |
Dec 26, 2023 | 43.24 | 44.22 | 42.87 | 44.00 | 1,154,190 | +0.86(+2.00%) |
Dec 22, 2023 | 43.42 | 43.91 | 42.67 | 43.14 | 1,565,083 | +0.37(+0.87%) |
Dec 21, 2023 | 42.50 | 42.96 | 42.07 | 42.77 | 1,762,849 | +1.06(+2.54%) |
Dec 20, 2023 | 42.85 | 43.31 | 41.48 | 41.71 | 2,101,884 | -1.36(-3.16%) |
Dec 19, 2023 | 42.37 | 43.23 | 41.97 | 43.07 | 1,913,527 | +0.87(+2.07%) |
Dec 18, 2023 | 43.56 | 43.60 | 42.20 | 42.20 | 2,107,753 | -0.78(-1.82%) |
Dec 15, 2023 | 44.64 | 44.93 | 42.46 | 42.98 | 6,376,613 | -1.79(-4.01%) |
Dec 14, 2023 | 42.96 | 45.25 | 42.89 | 44.78 | 6,694,587 | +3.77(+9.21%) |
Dec 13, 2023 | 37.47 | 41.02 | 37.34 | 41.00 | 3,666,147 | +3.62(+9.68%) |
Dec 12, 2023 | 37.72 | 38.07 | 37.17 | 37.39 | 1,601,613 | -0.49(-1.29%) |
Dec 11, 2023 | 38.01 | 38.33 | 37.68 | 37.88 | 1,265,409 | -0.29(-0.77%) |
Dec 08, 2023 | 37.75 | 38.87 | 37.41 | 38.17 | 2,067,285 | +0.54(+1.43%) |
Dec 07, 2023 | 36.61 | 37.73 | 36.45 | 37.63 | 1,641,759 | +1.21(+3.31%) |
Dec 06, 2023 | 37.16 | 37.93 | 36.33 | 36.42 | 2,441,173 | -0.24(-0.64%) |
Dec 05, 2023 | 37.56 | 37.60 | 36.58 | 36.66 | 2,551,286 | -1.26(-3.34%) |
Dec 04, 2023 | 36.97 | 38.27 | 36.79 | 37.92 | 2,573,699 | +0.35(+0.94%) |