Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 37.20 | 37.20 | 37.20 | 37.23 | 600,894 | -0.09(-0.24%) |
Mar 27, 2024 | 37.30 | 37.34 | 37.15 | 37.32 | 1,217,786 | +0.04(+0.11%) |
Mar 26, 2024 | 37.32 | 37.37 | 37.19 | 37.28 | 1,903,796 | +0.00(+0.00%) |
Mar 25, 2024 | 37.32 | 37.44 | 37.17 | 37.28 | 653,953 | -0.40(-1.06%) |
Mar 22, 2024 | 37.66 | 37.90 | 37.60 | 37.68 | 1,312,490 | +0.24(+0.64%) |
Mar 21, 2024 | 37.29 | 37.49 | 37.20 | 37.44 | 1,361,361 | +0.36(+0.97%) |
Mar 20, 2024 | 36.85 | 37.16 | 36.85 | 37.08 | 3,760,355 | +0.23(+0.62%) |
Mar 19, 2024 | 36.80 | 37.05 | 36.78 | 36.85 | 1,371,812 | +0.42(+1.15%) |
Mar 18, 2024 | 36.56 | 36.67 | 36.36 | 36.43 | 2,629,622 | +0.37(+1.03%) |
Mar 15, 2024 | 35.90 | 36.18 | 35.86 | 36.06 | 1,121,863 | +0.82(+2.33%) |
Mar 14, 2024 | 35.43 | 35.50 | 35.18 | 35.24 | 668,459 | +0.08(+0.23%) |
Mar 13, 2024 | 35.01 | 35.17 | 35.00 | 35.16 | 620,653 | -0.04(-0.11%) |
Mar 12, 2024 | 35.13 | 35.27 | 34.99 | 35.20 | 627,288 | +0.52(+1.50%) |
Mar 11, 2024 | 35.00 | 35.05 | 34.60 | 34.68 | 1,077,623 | -0.84(-2.36%) |
Mar 08, 2024 | 35.80 | 35.97 | 35.49 | 35.52 | 844,673 | +0.08(+0.23%) |
Mar 07, 2024 | 35.33 | 35.50 | 35.20 | 35.44 | 1,146,770 | -0.80(-2.21%) |
Mar 06, 2024 | 36.46 | 36.61 | 36.20 | 36.24 | 3,169,330 | +0.46(+1.29%) |
Mar 05, 2024 | 35.93 | 36.05 | 35.76 | 35.78 | 1,608,516 | -0.20(-0.56%) |
Mar 04, 2024 | 35.91 | 36.09 | 35.82 | 35.98 | 1,121,711 | -0.09(-0.25%) |
Mar 01, 2024 | 35.88 | 36.10 | 35.88 | 36.07 | 895,714 | +0.48(+1.35%) |
Feb 29, 2024 | 35.72 | 35.78 | 35.43 | 35.59 | 572,982 | +0.22(+0.62%) |
Feb 28, 2024 | 35.28 | 35.49 | 35.21 | 35.37 | 502,980 | +0.12(+0.34%) |
Feb 27, 2024 | 35.50 | 35.50 | 35.17 | 35.25 | 693,632 | -0.41(-1.15%) |
Feb 26, 2024 | 35.69 | 35.82 | 35.58 | 35.66 | 695,066 | -0.16(-0.45%) |
Feb 23, 2024 | 35.79 | 35.90 | 35.68 | 35.82 | 756,451 | +0.08(+0.22%) |
Feb 22, 2024 | 35.68 | 36.03 | 35.68 | 35.74 | 1,623,458 | +0.80(+2.29%) |
Feb 21, 2024 | 34.79 | 34.97 | 34.73 | 34.94 | 1,008,384 | +0.31(+0.90%) |
Feb 20, 2024 | 34.80 | 34.85 | 34.53 | 34.63 | 578,533 | -0.11(-0.32%) |
Feb 16, 2024 | 34.79 | 34.92 | 34.67 | 34.74 | 667,055 | -0.08(-0.23%) |
Feb 15, 2024 | 34.28 | 34.85 | 34.28 | 34.82 | 1,077,635 | +0.99(+2.93%) |
Feb 14, 2024 | 33.88 | 33.88 | 33.59 | 33.83 | 909,432 | -0.23(-0.68%) |
Feb 13, 2024 | 34.21 | 34.27 | 33.88 | 34.06 | 1,589,076 | -0.42(-1.22%) |
Feb 12, 2024 | 34.27 | 34.61 | 34.27 | 34.48 | 603,612 | +0.12(+0.35%) |
Feb 09, 2024 | 34.42 | 34.56 | 34.24 | 34.36 | 1,169,978 | -0.80(-2.28%) |
Feb 08, 2024 | 34.73 | 35.18 | 34.64 | 35.16 | 1,012,210 | +0.23(+0.66%) |
Feb 07, 2024 | 34.87 | 34.98 | 34.79 | 34.93 | 857,440 | +0.51(+1.48%) |
Feb 06, 2024 | 34.15 | 34.55 | 34.13 | 34.42 | 981,877 | +0.56(+1.65%) |
Feb 05, 2024 | 34.07 | 34.11 | 33.56 | 33.86 | 1,397,583 | +0.33(+0.98%) |
Feb 02, 2024 | 33.49 | 33.55 | 33.28 | 33.53 | 852,322 | -0.24(-0.71%) |
Feb 01, 2024 | 33.67 | 33.82 | 33.41 | 33.77 | 709,728 | +0.28(+0.84%) |
Jan 31, 2024 | 33.62 | 33.87 | 33.49 | 33.49 | 1,101,898 | +0.11(+0.33%) |
Jan 30, 2024 | 33.39 | 33.49 | 33.34 | 33.38 | 721,939 | +0.04(+0.12%) |
Jan 29, 2024 | 33.16 | 33.37 | 33.07 | 33.34 | 1,159,771 | +0.85(+2.62%) |
Jan 26, 2024 | 32.30 | 32.52 | 32.29 | 32.49 | 569,267 | +0.23(+0.71%) |
Jan 25, 2024 | 32.29 | 32.31 | 32.12 | 32.26 | 664,759 | +0.06(+0.19%) |
Jan 24, 2024 | 32.30 | 32.43 | 32.17 | 32.20 | 1,157,463 | -0.18(-0.56%) |
Jan 23, 2024 | 32.31 | 32.42 | 32.22 | 32.38 | 797,016 | -0.18(-0.55%) |
Jan 22, 2024 | 32.56 | 32.62 | 32.46 | 32.56 | 755,112 | +0.20(+0.62%) |
Jan 19, 2024 | 32.23 | 32.36 | 31.99 | 32.36 | 1,045,265 | -0.33(-1.01%) |
Jan 18, 2024 | 32.52 | 32.73 | 32.42 | 32.69 | 1,117,038 | +0.84(+2.64%) |
Jan 17, 2024 | 31.70 | 31.87 | 31.70 | 31.85 | 804,983 | -0.20(-0.62%) |
Jan 16, 2024 | 32.00 | 32.14 | 31.92 | 32.05 | 952,571 | -0.10(-0.31%) |
Jan 12, 2024 | 32.21 | 32.35 | 32.07 | 32.15 | 1,036,358 | -0.03(-0.09%) |
Jan 11, 2024 | 32.46 | 32.50 | 32.10 | 32.18 | 1,250,484 | +0.08(+0.25%) |
Jan 10, 2024 | 32.01 | 32.13 | 31.97 | 32.10 | 1,443,579 | +0.60(+1.90%) |
Jan 09, 2024 | 31.69 | 31.70 | 31.46 | 31.50 | 982,535 | -0.53(-1.65%) |
Jan 08, 2024 | 31.77 | 32.03 | 31.64 | 32.03 | 1,341,371 | +0.28(+0.88%) |
Jan 05, 2024 | 31.62 | 32.05 | 31.62 | 31.75 | 956,501 | +0.75(+2.42%) |
Jan 04, 2024 | 31.03 | 31.27 | 30.98 | 31.00 | 1,250,810 | +0.40(+1.31%) |
Jan 03, 2024 | 30.65 | 30.78 | 30.57 | 30.60 | 1,029,429 | -0.19(-0.62%) |