Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 34.67 | 34.84 | 34.49 | 34.61 | 2,293,230 | +0.04(+0.11%) |
Mar 27, 2024 | 34.21 | 34.58 | 34.21 | 34.57 | 3,755,324 | +0.50(+1.46%) |
Mar 26, 2024 | 34.09 | 34.34 | 34.00 | 34.07 | 2,755,473 | +0.13(+0.38%) |
Mar 25, 2024 | 34.16 | 34.22 | 33.86 | 33.94 | 1,636,204 | -0.16(-0.47%) |
Mar 22, 2024 | 34.12 | 34.17 | 33.85 | 34.10 | 1,598,370 | +0.12(+0.35%) |
Mar 21, 2024 | 34.20 | 34.38 | 33.97 | 33.98 | 2,090,003 | -0.24(-0.70%) |
Mar 20, 2024 | 34.33 | 34.42 | 34.01 | 34.22 | 2,252,100 | +0.02(+0.06%) |
Mar 19, 2024 | 34.07 | 34.27 | 33.88 | 34.20 | 2,212,849 | +0.13(+0.38%) |
Mar 18, 2024 | 33.73 | 34.57 | 33.68 | 34.07 | 3,832,721 | +0.21(+0.62%) |
Mar 15, 2024 | 33.26 | 33.89 | 33.13 | 33.86 | 5,446,870 | +0.42(+1.25%) |
Mar 14, 2024 | 34.01 | 34.18 | 33.31 | 33.45 | 3,299,897 | -0.75(-2.20%) |
Mar 13, 2024 | 33.98 | 34.26 | 33.84 | 34.20 | 2,792,215 | +0.32(+0.94%) |
Mar 12, 2024 | 33.82 | 34.00 | 33.70 | 33.88 | 2,132,886 | -0.03(-0.09%) |
Mar 11, 2024 | 33.74 | 34.30 | 33.69 | 33.91 | 2,632,206 | +0.08(+0.23%) |
Mar 08, 2024 | 33.67 | 33.97 | 33.52 | 33.83 | 2,787,713 | +0.14(+0.41%) |
Mar 07, 2024 | 33.99 | 33.99 | 33.50 | 33.70 | 2,587,328 | -0.22(-0.64%) |
Mar 06, 2024 | 33.82 | 34.01 | 33.68 | 33.91 | 2,532,468 | +0.17(+0.50%) |
Mar 05, 2024 | 33.59 | 34.27 | 33.54 | 33.74 | 3,727,619 | +0.25(+0.74%) |
Mar 04, 2024 | 33.05 | 33.56 | 32.98 | 33.50 | 3,135,863 | +0.40(+1.20%) |
Mar 01, 2024 | 35.03 | 35.06 | 32.93 | 33.10 | 6,920,467 | -1.93(-5.52%) |
Feb 29, 2024 | 34.48 | 35.71 | 33.73 | 35.03 | 14,835,596 | +4.45(+14.56%) |
Feb 28, 2024 | 30.79 | 30.86 | 30.33 | 30.58 | 4,807,986 | -0.07(-0.23%) |
Feb 27, 2024 | 30.30 | 30.79 | 30.23 | 30.65 | 3,709,582 | +0.45(+1.48%) |
Feb 26, 2024 | 30.27 | 30.46 | 30.02 | 30.20 | 2,868,485 | -0.06(-0.20%) |
Feb 23, 2024 | 29.98 | 30.50 | 29.89 | 30.26 | 4,083,722 | +0.23(+0.76%) |
Feb 22, 2024 | 29.12 | 30.10 | 28.94 | 30.04 | 3,810,552 | +0.54(+1.82%) |
Feb 21, 2024 | 29.33 | 29.52 | 29.13 | 29.50 | 3,828,657 | +0.30(+1.02%) |
Feb 20, 2024 | 28.85 | 29.47 | 28.77 | 29.20 | 2,695,611 | +0.45(+1.55%) |
Feb 16, 2024 | 28.78 | 28.93 | 28.53 | 28.76 | 5,701,173 | -0.12(-0.41%) |
Feb 15, 2024 | 28.71 | 28.98 | 28.62 | 28.87 | 2,399,728 | +0.31(+1.08%) |
Feb 14, 2024 | 28.53 | 28.59 | 28.28 | 28.57 | 2,712,293 | +0.08(+0.28%) |
Feb 13, 2024 | 29.32 | 29.56 | 28.40 | 28.49 | 4,207,357 | -0.87(-2.97%) |
Feb 12, 2024 | 28.80 | 29.38 | 28.70 | 29.36 | 2,924,099 | +0.54(+1.86%) |
Feb 09, 2024 | 29.16 | 29.16 | 28.74 | 28.83 | 3,823,033 | -0.41(-1.39%) |
Feb 08, 2024 | 29.36 | 29.54 | 29.10 | 29.23 | 3,655,197 | -0.26(-0.87%) |
Feb 07, 2024 | 29.97 | 30.01 | 29.33 | 29.49 | 3,129,770 | -0.36(-1.20%) |
Feb 06, 2024 | 29.51 | 30.10 | 29.49 | 29.85 | 2,899,125 | +0.29(+0.97%) |
Feb 05, 2024 | 30.23 | 30.23 | 29.52 | 29.56 | 3,539,312 | -0.79(-2.61%) |
Feb 02, 2024 | 30.60 | 30.69 | 30.10 | 30.35 | 3,151,599 | -0.26(-0.84%) |
Feb 01, 2024 | 30.02 | 30.66 | 29.66 | 30.61 | 3,048,816 | +0.49(+1.61%) |
Jan 31, 2024 | 30.50 | 30.71 | 30.11 | 30.12 | 5,755,627 | -0.31(-1.01%) |
Jan 30, 2024 | 30.32 | 30.52 | 30.10 | 30.43 | 2,439,521 | +0.11(+0.36%) |
Jan 29, 2024 | 30.82 | 30.83 | 30.29 | 30.32 | 2,971,483 | -0.42(-1.36%) |
Jan 26, 2024 | 30.35 | 30.87 | 30.35 | 30.74 | 2,539,504 | +0.57(+1.87%) |
Jan 25, 2024 | 30.23 | 30.46 | 30.00 | 30.17 | 3,028,551 | +0.02(+0.07%) |
Jan 24, 2024 | 30.48 | 30.60 | 30.15 | 30.15 | 2,126,401 | -0.32(-1.04%) |
Jan 23, 2024 | 30.28 | 30.47 | 29.95 | 30.47 | 3,534,638 | +0.37(+1.22%) |
Jan 22, 2024 | 30.35 | 30.36 | 29.91 | 30.10 | 3,128,276 | -0.29(-0.95%) |
Jan 19, 2024 | 30.88 | 30.88 | 30.23 | 30.39 | 2,970,184 | -0.44(-1.42%) |
Jan 18, 2024 | 30.74 | 30.87 | 30.48 | 30.83 | 2,564,713 | -0.13(-0.42%) |
Jan 17, 2024 | 30.89 | 31.11 | 30.75 | 30.96 | 2,489,118 | -0.11(-0.35%) |
Jan 16, 2024 | 31.66 | 31.61 | 30.93 | 31.07 | 2,245,648 | -0.49(-1.54%) |
Jan 12, 2024 | 31.42 | 31.59 | 31.24 | 31.55 | 1,898,884 | +0.32(+1.02%) |
Jan 11, 2024 | 31.39 | 31.48 | 31.09 | 31.23 | 3,618,082 | -0.12(-0.38%) |
Jan 10, 2024 | 31.69 | 31.72 | 31.26 | 31.35 | 2,783,370 | -0.33(-1.05%) |
Jan 09, 2024 | 31.40 | 31.81 | 31.22 | 31.69 | 2,452,270 | +0.15(+0.47%) |
Jan 08, 2024 | 31.44 | 31.70 | 31.27 | 31.54 | 2,303,998 | -0.08(-0.25%) |
Jan 05, 2024 | 31.70 | 31.92 | 31.38 | 31.62 | 1,873,751 | -0.16(-0.50%) |
Jan 04, 2024 | 31.98 | 32.13 | 31.62 | 31.77 | 2,899,735 | -0.28(-0.86%) |
Jan 03, 2024 | 32.34 | 32.46 | 31.96 | 32.05 | 3,144,072 | -0.20(-0.61%) |