Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 32.43 | 32.62 | 32.29 | 32.28 | 5,948,273 | -0.14(-0.43%) |
Mar 27, 2024 | 31.82 | 32.52 | 31.80 | 32.42 | 3,544,484 | +0.70(+2.21%) |
Mar 26, 2024 | 32.09 | 32.24 | 31.70 | 31.72 | 2,881,417 | -0.35(-1.08%) |
Mar 25, 2024 | 32.38 | 32.61 | 31.85 | 32.06 | 5,148,773 | -0.34(-1.04%) |
Mar 22, 2024 | 32.75 | 32.92 | 32.37 | 32.40 | 2,656,673 | -0.34(-1.03%) |
Mar 21, 2024 | 32.60 | 32.93 | 32.44 | 32.74 | 3,311,960 | +0.28(+0.85%) |
Mar 20, 2024 | 31.93 | 32.50 | 31.79 | 32.46 | 2,837,736 | +0.56(+1.77%) |
Mar 19, 2024 | 32.13 | 32.39 | 31.80 | 31.90 | 4,125,130 | -0.19(-0.59%) |
Mar 18, 2024 | 32.03 | 32.34 | 31.73 | 32.08 | 4,020,784 | +0.04(+0.12%) |
Mar 15, 2024 | 32.11 | 32.52 | 31.98 | 32.05 | 15,518,638 | -0.27(-0.83%) |
Mar 14, 2024 | 32.50 | 34.80 | 31.50 | 32.31 | 13,358,871 | -0.37(-1.12%) |
Mar 13, 2024 | 32.17 | 32.87 | 32.17 | 32.68 | 4,938,004 | +0.47(+1.47%) |
Mar 12, 2024 | 32.65 | 33.17 | 32.10 | 32.20 | 6,187,504 | -0.40(-1.21%) |
Mar 11, 2024 | 32.06 | 32.62 | 32.06 | 32.60 | 5,140,623 | +0.68(+2.14%) |
Mar 08, 2024 | 32.34 | 32.80 | 31.91 | 31.92 | 3,908,002 | -0.28(-0.86%) |
Mar 07, 2024 | 31.59 | 32.26 | 31.59 | 32.19 | 4,197,821 | +0.68(+2.17%) |
Mar 06, 2024 | 31.47 | 31.63 | 30.94 | 31.51 | 4,620,135 | +0.05(+0.16%) |
Mar 05, 2024 | 31.38 | 32.17 | 31.34 | 31.46 | 4,265,866 | -0.14(-0.44%) |
Mar 04, 2024 | 31.25 | 31.68 | 31.02 | 31.60 | 6,645,638 | +0.73(+2.37%) |
Mar 01, 2024 | 31.03 | 31.17 | 30.54 | 30.87 | 3,625,805 | -0.20(-0.64%) |
Feb 29, 2024 | 31.21 | 31.38 | 30.81 | 31.07 | 5,166,656 | -0.01(-0.03%) |
Feb 28, 2024 | 31.37 | 31.52 | 30.92 | 31.08 | 3,004,602 | -0.65(-2.04%) |
Feb 27, 2024 | 31.61 | 31.79 | 31.38 | 31.72 | 3,073,523 | +0.12(+0.37%) |
Feb 26, 2024 | 31.59 | 31.98 | 31.49 | 31.60 | 2,617,210 | -0.02(-0.06%) |
Feb 23, 2024 | 31.73 | 31.98 | 31.26 | 31.62 | 5,863,894 | -0.15(-0.46%) |
Feb 22, 2024 | 31.67 | 31.99 | 31.44 | 31.77 | 3,253,718 | +0.02(+0.06%) |
Feb 21, 2024 | 31.77 | 31.91 | 31.49 | 31.75 | 2,373,371 | -0.17(-0.52%) |
Feb 20, 2024 | 31.64 | 31.95 | 31.46 | 31.92 | 3,047,691 | +0.15(+0.46%) |
Feb 16, 2024 | 31.56 | 31.92 | 31.42 | 31.77 | 3,562,118 | +0.05(+0.15%) |
Feb 15, 2024 | 31.21 | 32.06 | 31.18 | 31.72 | 3,479,731 | +0.67(+2.14%) |
Feb 14, 2024 | 31.24 | 31.30 | 30.68 | 31.06 | 3,269,390 | +0.02(+0.06%) |
Feb 13, 2024 | 30.99 | 31.22 | 30.47 | 31.04 | 5,361,050 | -0.33(-1.06%) |
Feb 12, 2024 | 30.26 | 31.39 | 30.18 | 31.37 | 5,137,585 | +1.23(+4.09%) |
Feb 09, 2024 | 30.94 | 31.05 | 29.96 | 30.14 | 6,789,572 | -1.00(-3.21%) |
Feb 08, 2024 | 31.33 | 32.41 | 30.90 | 31.13 | 7,311,775 | -0.43(-1.36%) |
Feb 07, 2024 | 32.54 | 32.54 | 31.18 | 31.57 | 8,119,371 | -0.73(-2.27%) |
Feb 06, 2024 | 32.15 | 32.48 | 32.02 | 32.30 | 4,471,103 | +0.08(+0.24%) |
Feb 05, 2024 | 32.11 | 32.34 | 31.72 | 32.22 | 5,178,238 | -0.17(-0.51%) |
Feb 02, 2024 | 32.33 | 32.62 | 32.12 | 32.39 | 3,612,190 | -0.12(-0.36%) |
Feb 01, 2024 | 32.38 | 32.52 | 31.96 | 32.51 | 3,641,606 | +0.21(+0.64%) |
Jan 31, 2024 | 32.57 | 32.78 | 32.29 | 32.30 | 2,888,842 | -0.27(-0.84%) |
Jan 30, 2024 | 32.60 | 32.87 | 32.53 | 32.57 | 2,247,876 | -0.13(-0.39%) |
Jan 29, 2024 | 32.31 | 32.70 | 32.15 | 32.70 | 3,110,369 | +0.41(+1.27%) |
Jan 26, 2024 | 32.44 | 32.45 | 32.05 | 32.29 | 2,692,688 | +0.06(+0.18%) |
Jan 25, 2024 | 31.77 | 32.24 | 31.69 | 32.23 | 3,270,154 | +0.68(+2.14%) |
Jan 24, 2024 | 31.85 | 32.09 | 31.54 | 31.56 | 2,818,193 | -0.05(-0.15%) |
Jan 23, 2024 | 31.76 | 32.02 | 31.45 | 31.60 | 2,559,156 | +0.17(+0.53%) |
Jan 22, 2024 | 31.33 | 31.75 | 31.25 | 31.44 | 3,661,786 | +0.25(+0.82%) |
Jan 19, 2024 | 31.11 | 31.20 | 30.58 | 31.18 | 3,388,956 | +0.08(+0.25%) |
Jan 18, 2024 | 31.08 | 31.19 | 30.76 | 31.11 | 4,697,385 | +0.30(+0.99%) |
Jan 17, 2024 | 30.88 | 31.00 | 30.61 | 30.80 | 4,450,043 | -0.34(-1.10%) |
Jan 16, 2024 | 31.05 | 31.28 | 30.87 | 31.14 | 3,640,306 | -0.16(-0.50%) |
Jan 12, 2024 | 31.99 | 32.09 | 31.22 | 31.30 | 2,557,482 | -0.52(-1.63%) |
Jan 11, 2024 | 31.75 | 31.85 | 31.12 | 31.82 | 3,299,260 | -0.08(-0.25%) |
Jan 10, 2024 | 32.33 | 32.37 | 31.76 | 31.90 | 3,639,566 | -0.32(-1.00%) |
Jan 09, 2024 | 32.19 | 32.37 | 32.04 | 32.22 | 2,573,901 | -0.31(-0.96%) |
Jan 08, 2024 | 31.85 | 32.66 | 31.77 | 32.53 | 4,149,149 | +0.77(+2.44%) |
Jan 05, 2024 | 31.53 | 32.08 | 31.52 | 31.76 | 3,231,914 | +0.24(+0.78%) |
Jan 04, 2024 | 31.59 | 31.88 | 31.29 | 31.52 | 4,231,802 | +0.07(+0.22%) |
Jan 03, 2024 | 32.31 | 32.31 | 31.41 | 31.45 | 2,612,364 | -0.96(-2.96%) |