Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 36.05 | 36.24 | 36.23 | 36.18 | 3,883,946 | +0.19(+0.53%) |
Mar 27, 2024 | 35.65 | 35.99 | 35.53 | 35.99 | 5,966,603 | +0.34(+0.95%) |
Mar 26, 2024 | 36.00 | 36.01 | 35.60 | 35.65 | 2,571,785 | -0.29(-0.81%) |
Mar 25, 2024 | 35.62 | 36.00 | 35.57 | 35.94 | 4,289,923 | +0.49(+1.38%) |
Mar 22, 2024 | 35.74 | 35.80 | 35.37 | 35.45 | 3,118,282 | -0.34(-0.95%) |
Mar 21, 2024 | 36.03 | 36.23 | 35.74 | 35.79 | 3,466,370 | -0.30(-0.83%) |
Mar 20, 2024 | 35.60 | 36.09 | 35.52 | 36.09 | 3,624,819 | +0.34(+0.95%) |
Mar 19, 2024 | 35.47 | 35.84 | 35.38 | 35.75 | 2,760,787 | +0.23(+0.65%) |
Mar 18, 2024 | 35.52 | 35.57 | 35.35 | 35.52 | 5,162,974 | +0.00(+0.00%) |
Mar 15, 2024 | 35.58 | 35.78 | 35.48 | 35.52 | 3,791,272 | -0.15(-0.42%) |
Mar 14, 2024 | 36.19 | 36.19 | 35.48 | 35.67 | 3,952,474 | -0.47(-1.30%) |
Mar 13, 2024 | 36.25 | 36.41 | 36.11 | 36.14 | 2,594,298 | +0.05(+0.14%) |
Mar 12, 2024 | 36.00 | 36.13 | 35.88 | 36.09 | 3,505,443 | +0.07(+0.19%) |
Mar 11, 2024 | 35.86 | 36.03 | 35.72 | 36.02 | 3,670,857 | +0.18(+0.50%) |
Mar 08, 2024 | 35.91 | 35.95 | 35.70 | 35.84 | 4,889,582 | +0.14(+0.39%) |
Mar 07, 2024 | 35.33 | 35.77 | 35.28 | 35.70 | 6,230,860 | +0.65(+1.85%) |
Mar 06, 2024 | 35.06 | 35.41 | 34.98 | 35.05 | 4,368,033 | +0.27(+0.78%) |
Mar 05, 2024 | 34.74 | 35.03 | 34.70 | 34.78 | 3,955,814 | +0.06(+0.17%) |
Mar 04, 2024 | 34.80 | 34.90 | 34.59 | 34.72 | 3,683,981 | -0.08(-0.23%) |
Mar 01, 2024 | 34.42 | 34.89 | 34.38 | 34.80 | 5,218,952 | +0.38(+1.10%) |
Feb 29, 2024 | 34.39 | 34.59 | 34.34 | 34.42 | 8,208,894 | +0.04(+0.12%) |
Feb 28, 2024 | 34.40 | 34.49 | 34.25 | 34.38 | 3,099,777 | -0.11(-0.32%) |
Feb 27, 2024 | 34.62 | 34.77 | 34.40 | 34.49 | 3,984,136 | +0.10(+0.29%) |
Feb 26, 2024 | 34.76 | 34.78 | 34.30 | 34.39 | 9,690,423 | -0.41(-1.18%) |
Feb 23, 2024 | 34.83 | 34.88 | 34.55 | 34.80 | 5,722,557 | -0.10(-0.29%) |
Feb 22, 2024 | 34.79 | 34.95 | 34.59 | 34.90 | 13,236,129 | +0.10(+0.29%) |
Feb 21, 2024 | 34.46 | 34.83 | 34.44 | 34.80 | 6,901,735 | +0.36(+1.05%) |
Feb 20, 2024 | 34.25 | 34.66 | 34.20 | 34.44 | 10,086,817 | +0.02(+0.06%) |
Feb 16, 2024 | 33.97 | 34.50 | 33.96 | 34.42 | 5,510,074 | +0.41(+1.21%) |
Feb 15, 2024 | 33.35 | 34.11 | 33.32 | 34.01 | 4,848,246 | +0.68(+2.04%) |
Feb 14, 2024 | 33.65 | 33.88 | 33.24 | 33.33 | 16,528,521 | +0.73(+2.25%) |
Feb 13, 2024 | 33.14 | 33.23 | 32.28 | 32.60 | 14,873,484 | -0.67(-2.01%) |
Feb 12, 2024 | 32.73 | 33.37 | 32.58 | 33.26 | 9,901,586 | +0.63(+1.93%) |
Feb 09, 2024 | 32.91 | 32.95 | 32.37 | 32.64 | 7,133,057 | -0.11(-0.35%) |
Feb 08, 2024 | 32.80 | 32.88 | 32.59 | 32.75 | 7,004,737 | -0.07(-0.20%) |
Feb 07, 2024 | 33.09 | 33.21 | 32.74 | 32.82 | 6,490,698 | -0.23(-0.69%) |
Feb 06, 2024 | 33.00 | 33.29 | 32.90 | 33.05 | 3,507,443 | +0.08(+0.23%) |
Feb 05, 2024 | 33.52 | 33.53 | 32.94 | 32.97 | 6,566,760 | -0.69(-2.04%) |
Feb 02, 2024 | 34.01 | 34.06 | 33.39 | 33.66 | 5,341,043 | -0.53(-1.56%) |
Feb 01, 2024 | 34.01 | 34.39 | 33.89 | 34.19 | 4,674,819 | +0.34(+1.01%) |
Jan 31, 2024 | 34.32 | 34.48 | 33.81 | 33.85 | 5,648,601 | -0.46(-1.33%) |
Jan 30, 2024 | 34.17 | 34.41 | 34.02 | 34.30 | 7,217,391 | +0.03(+0.08%) |
Jan 29, 2024 | 34.24 | 34.29 | 33.99 | 34.28 | 4,297,558 | +0.04(+0.11%) |
Jan 26, 2024 | 34.06 | 34.34 | 33.99 | 34.24 | 4,316,985 | +0.21(+0.62%) |
Jan 25, 2024 | 34.01 | 34.10 | 33.90 | 34.03 | 8,926,974 | +0.18(+0.54%) |
Jan 24, 2024 | 34.45 | 34.45 | 33.81 | 33.85 | 6,184,108 | -0.31(-0.92%) |
Jan 23, 2024 | 34.15 | 34.37 | 34.08 | 34.16 | 5,699,850 | +0.03(+0.08%) |
Jan 22, 2024 | 34.31 | 34.41 | 34.06 | 34.13 | 8,918,123 | -0.17(-0.50%) |
Jan 19, 2024 | 34.12 | 34.39 | 33.98 | 34.30 | 6,693,403 | +0.18(+0.53%) |
Jan 18, 2024 | 34.36 | 34.58 | 34.04 | 34.12 | 7,804,549 | -0.29(-0.83%) |
Jan 17, 2024 | 34.66 | 34.72 | 34.29 | 34.41 | 6,895,808 | -0.52(-1.50%) |
Jan 16, 2024 | 35.04 | 35.42 | 34.86 | 34.93 | 4,344,323 | -0.19(-0.54%) |
Jan 12, 2024 | 35.35 | 35.39 | 35.07 | 35.12 | 2,997,301 | +0.21(+0.60%) |
Jan 11, 2024 | 35.24 | 35.30 | 34.70 | 34.91 | 3,828,083 | -0.27(-0.76%) |
Jan 10, 2024 | 35.02 | 35.30 | 34.97 | 35.18 | 6,167,764 | +0.19(+0.55%) |
Jan 09, 2024 | 35.39 | 35.43 | 34.98 | 34.99 | 3,105,000 | -0.49(-1.37%) |
Jan 08, 2024 | 34.99 | 35.53 | 34.78 | 35.48 | 4,819,026 | +0.49(+1.39%) |
Jan 05, 2024 | 34.95 | 35.26 | 34.82 | 34.99 | 2,771,838 | +0.19(+0.55%) |
Jan 04, 2024 | 34.94 | 35.17 | 34.77 | 34.80 | 6,044,418 | +0.03(+0.08%) |
Jan 03, 2024 | 34.49 | 34.89 | 34.48 | 34.77 | 3,281,322 | +0.16(+0.47%) |