Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 21, 2024 | 32.48 | 0 | +0.01(+0.03%) | |||
Mar 20, 2024 | 32.49 | 32.49 | 32.47 | 32.47 | 1,518,047 | -0.01(-0.03%) |
Mar 19, 2024 | 32.47 | 32.48 | 32.46 | 32.48 | 2,367,025 | +0.02(+0.06%) |
Mar 18, 2024 | 32.46 | 32.48 | 32.45 | 32.46 | 3,467,266 | +0.01(+0.03%) |
Mar 15, 2024 | 32.45 | 32.47 | 32.44 | 32.45 | 2,824,445 | -0.02(-0.06%) |
Mar 14, 2024 | 32.44 | 32.47 | 32.42 | 32.47 | 2,694,697 | +0.03(+0.09%) |
Mar 13, 2024 | 32.44 | 32.46 | 32.43 | 32.44 | 4,144,237 | +0.00(+0.00%) |
Mar 12, 2024 | 32.43 | 32.46 | 32.43 | 32.44 | 3,663,296 | +0.00(+0.00%) |
Mar 11, 2024 | 32.43 | 32.47 | 32.42 | 32.44 | 6,108,174 | +0.13(+0.40%) |
Mar 08, 2024 | 32.30 | 32.33 | 32.28 | 32.31 | 1,771,003 | +0.01(+0.03%) |
Mar 07, 2024 | 32.28 | 32.30 | 32.27 | 32.30 | 1,167,348 | +0.01(+0.03%) |
Mar 06, 2024 | 32.25 | 32.30 | 32.25 | 32.29 | 1,396,109 | +0.05(+0.16%) |
Mar 05, 2024 | 32.21 | 32.27 | 32.19 | 32.24 | 2,278,782 | +0.06(+0.19%) |
Mar 04, 2024 | 32.24 | 32.30 | 32.16 | 32.18 | 2,153,878 | -0.05(-0.16%) |
Mar 01, 2024 | 32.23 | 32.35 | 32.19 | 32.23 | 3,498,453 | +0.04(+0.12%) |
Feb 29, 2024 | 32.28 | 32.30 | 32.17 | 32.19 | 7,914,259 | -0.08(-0.25%) |
Feb 28, 2024 | 32.32 | 32.33 | 32.26 | 32.27 | 3,487,122 | -0.05(-0.15%) |
Feb 27, 2024 | 32.26 | 32.33 | 32.24 | 32.32 | 2,840,288 | +0.04(+0.12%) |
Feb 26, 2024 | 32.23 | 32.31 | 32.21 | 32.28 | 3,262,037 | +0.05(+0.16%) |
Feb 23, 2024 | 32.19 | 32.26 | 32.18 | 32.23 | 2,902,267 | +0.06(+0.19%) |
Feb 22, 2024 | 32.19 | 32.23 | 32.15 | 32.17 | 3,418,427 | -0.02(-0.06%) |
Feb 21, 2024 | 32.16 | 32.20 | 32.16 | 32.19 | 3,328,693 | -0.01(-0.03%) |
Feb 20, 2024 | 32.14 | 32.20 | 32.14 | 32.20 | 2,100,267 | +0.02(+0.06%) |
Feb 16, 2024 | 32.18 | 32.19 | 32.12 | 32.18 | 4,461,472 | -0.02(-0.06%) |
Feb 15, 2024 | 32.20 | 32.21 | 32.14 | 32.20 | 6,057,639 | +0.02(+0.06%) |
Feb 14, 2024 | 32.15 | 32.18 | 32.09 | 32.18 | 10,028,453 | +0.06(+0.19%) |
Feb 13, 2024 | 32.12 | 32.21 | 32.09 | 32.12 | 27,765,634 | -0.09(-0.28%) |
Feb 12, 2024 | 31.93 | 32.24 | 31.92 | 32.21 | 70,872,288 | +6.52(+25.38%) |
Feb 09, 2024 | 25.14 | 26.35 | 25.14 | 25.69 | 1,403,831 | +0.73(+2.92%) |
Feb 08, 2024 | 24.07 | 25.72 | 24.02 | 24.96 | 2,049,137 | +0.96(+4.00%) |
Feb 07, 2024 | 24.26 | 24.43 | 23.79 | 24.00 | 781,182 | -0.25(-1.03%) |
Feb 06, 2024 | 23.74 | 24.46 | 23.24 | 24.25 | 937,476 | +0.39(+1.63%) |
Feb 05, 2024 | 23.54 | 24.18 | 23.38 | 23.86 | 735,427 | +0.04(+0.17%) |
Feb 02, 2024 | 24.02 | 24.45 | 23.51 | 23.82 | 711,747 | -0.57(-2.34%) |
Feb 01, 2024 | 23.69 | 24.61 | 23.22 | 24.39 | 1,265,536 | +0.88(+3.74%) |
Jan 31, 2024 | 23.76 | 25.59 | 23.26 | 23.51 | 1,555,567 | -0.14(-0.59%) |
Jan 30, 2024 | 23.64 | 23.77 | 23.17 | 23.65 | 881,278 | -0.09(-0.38%) |
Jan 29, 2024 | 22.95 | 23.82 | 22.89 | 23.74 | 936,389 | +0.71(+3.08%) |
Jan 26, 2024 | 22.61 | 23.28 | 22.11 | 23.03 | 1,525,942 | +0.57(+2.54%) |
Jan 25, 2024 | 23.20 | 23.54 | 22.42 | 22.46 | 1,872,957 | -0.39(-1.71%) |
Jan 24, 2024 | 23.52 | 23.57 | 22.68 | 22.85 | 1,148,307 | -0.45(-1.93%) |
Jan 23, 2024 | 24.00 | 24.35 | 23.05 | 23.30 | 1,076,573 | -0.69(-2.88%) |
Jan 22, 2024 | 24.74 | 25.37 | 22.91 | 23.99 | 1,711,110 | -0.51(-2.08%) |
Jan 19, 2024 | 24.18 | 24.86 | 23.43 | 24.50 | 1,256,160 | +0.73(+3.07%) |
Jan 18, 2024 | 24.01 | 24.13 | 23.18 | 23.77 | 924,436 | -0.24(-1.00%) |
Jan 17, 2024 | 23.73 | 24.05 | 23.45 | 24.01 | 906,095 | -0.22(-0.91%) |
Jan 16, 2024 | 23.58 | 24.25 | 23.46 | 24.23 | 1,537,357 | +0.47(+1.98%) |
Jan 12, 2024 | 24.16 | 24.33 | 23.50 | 23.76 | 854,649 | -0.19(-0.79%) |
Jan 11, 2024 | 23.20 | 24.21 | 22.88 | 23.95 | 1,589,777 | +0.59(+2.53%) |
Jan 10, 2024 | 24.50 | 24.60 | 23.21 | 23.36 | 1,193,657 | -1.09(-4.46%) |
Jan 09, 2024 | 23.61 | 24.64 | 23.17 | 24.45 | 1,388,966 | +0.89(+3.78%) |
Jan 08, 2024 | 23.01 | 23.74 | 22.60 | 23.56 | 918,127 | +0.54(+2.35%) |
Jan 05, 2024 | 22.81 | 23.11 | 22.29 | 23.02 | 1,087,491 | +0.03(+0.13%) |
Jan 04, 2024 | 23.14 | 23.63 | 22.83 | 22.99 | 1,074,339 | +0.01(+0.04%) |
Jan 03, 2024 | 23.82 | 24.30 | 22.89 | 22.98 | 2,035,544 | -0.73(-3.08%) |
Jan 02, 2024 | 23.45 | 23.87 | 23.07 | 23.71 | 1,282,834 | +0.09(+0.38%) |
Dec 29, 2023 | 24.09 | 24.36 | 23.45 | 23.62 | 1,867,970 | -0.37(-1.54%) |
Dec 28, 2023 | 24.47 | 25.33 | 23.71 | 23.99 | 2,407,337 | -0.48(-1.96%) |
Dec 27, 2023 | 23.70 | 24.47 | 23.55 | 24.47 | 1,288,722 | +0.92(+3.91%) |
Dec 26, 2023 | 23.20 | 23.58 | 22.83 | 23.55 | 764,087 | +0.46(+1.99%) |
Dec 22, 2023 | 22.28 | 23.49 | 22.22 | 23.09 | 1,431,847 | +0.87(+3.92%) |
Dec 21, 2023 | 22.53 | 22.61 | 21.86 | 22.22 | 599,871 | +0.04(+0.18%) |
Dec 20, 2023 | 22.52 | 22.75 | 22.07 | 22.18 | 1,980,999 | -0.45(-1.99%) |
Dec 19, 2023 | 22.96 | 23.25 | 22.47 | 22.63 | 1,360,138 | +0.00(+0.00%) |
Dec 18, 2023 | 21.65 | 22.86 | 20.93 | 22.63 | 1,691,491 | +0.60(+2.72%) |
Dec 15, 2023 | 21.74 | 22.37 | 21.65 | 22.03 | 5,458,330 | +0.39(+1.80%) |
Dec 14, 2023 | 21.83 | 21.88 | 19.86 | 21.64 | 4,393,801 | +0.27(+1.26%) |
Dec 13, 2023 | 21.11 | 21.42 | 20.50 | 21.37 | 2,359,838 | +0.20(+0.94%) |
Dec 12, 2023 | 20.55 | 21.25 | 20.00 | 21.17 | 1,327,402 | +0.63(+3.07%) |
Dec 11, 2023 | 20.81 | 20.82 | 19.77 | 20.54 | 2,179,680 | -0.34(-1.63%) |
Dec 08, 2023 | 21.62 | 21.88 | 20.71 | 20.88 | 2,041,326 | -0.89(-4.09%) |
Dec 07, 2023 | 20.88 | 21.92 | 20.61 | 21.77 | 2,250,226 | +0.91(+4.36%) |
Dec 06, 2023 | 20.70 | 20.87 | 20.22 | 20.86 | 1,145,312 | +0.44(+2.15%) |
Dec 05, 2023 | 20.22 | 21.06 | 20.12 | 20.42 | 1,745,630 | +0.06(+0.29%) |
Dec 04, 2023 | 19.50 | 20.70 | 19.44 | 20.36 | 2,750,067 | +0.65(+3.30%) |
Dec 01, 2023 | 19.03 | 19.88 | 18.27 | 19.71 | 3,195,306 | +0.58(+3.03%) |
Nov 30, 2023 | 18.89 | 19.79 | 18.89 | 19.13 | 3,500,368 | +0.35(+1.86%) |
Nov 29, 2023 | 18.01 | 19.02 | 17.95 | 18.78 | 2,417,167 | +0.75(+4.16%) |
Nov 28, 2023 | 18.19 | 18.38 | 17.47 | 18.03 | 2,604,751 | -0.17(-0.93%) |
Nov 27, 2023 | 18.93 | 18.93 | 17.94 | 18.20 | 1,726,535 | -0.90(-4.71%) |
Nov 24, 2023 | 17.92 | 19.10 | 17.92 | 19.10 | 676,359 | +1.20(+6.70%) |
Nov 22, 2023 | 18.26 | 18.45 | 17.82 | 17.90 | 1,149,873 | -0.21(-1.16%) |
Nov 21, 2023 | 18.55 | 19.06 | 17.99 | 18.11 | 1,580,932 | -0.55(-2.95%) |
Nov 20, 2023 | 18.36 | 18.81 | 17.77 | 18.66 | 1,890,711 | +0.30(+1.63%) |
Nov 17, 2023 | 18.26 | 18.47 | 17.97 | 18.36 | 1,221,248 | +0.17(+0.93%) |
Nov 16, 2023 | 18.04 | 18.66 | 17.95 | 18.19 | 1,685,916 | +0.19(+1.06%) |
Nov 15, 2023 | 17.18 | 18.55 | 16.95 | 18.00 | 1,795,755 | +0.80(+4.65%) |
Nov 14, 2023 | 17.50 | 17.61 | 16.86 | 17.20 | 2,987,859 | +0.33(+1.96%) |
Nov 13, 2023 | 15.91 | 16.98 | 15.50 | 16.87 | 1,789,693 | +0.57(+3.50%) |
Nov 10, 2023 | 15.23 | 16.54 | 15.10 | 16.30 | 2,957,806 | +1.44(+9.69%) |
Nov 09, 2023 | 15.73 | 16.00 | 14.20 | 14.86 | 2,220,461 | -0.84(-5.35%) |
Nov 08, 2023 | 16.40 | 16.51 | 15.18 | 15.70 | 1,422,549 | -0.74(-4.50%) |
Nov 07, 2023 | 16.36 | 16.61 | 16.15 | 16.44 | 2,584,052 | +0.00(+0.00%) |
Nov 06, 2023 | 16.69 | 16.69 | 15.99 | 16.44 | 2,283,573 | +0.08(+0.49%) |
Nov 03, 2023 | 16.56 | 16.74 | 16.21 | 16.36 | 3,559,317 | -0.04(-0.24%) |
Nov 02, 2023 | 16.78 | 16.78 | 16.22 | 16.40 | 1,939,180 | +0.00(+0.00%) |
Nov 01, 2023 | 16.40 | 16.65 | 16.14 | 16.40 | 1,491,024 | +0.02(+0.12%) |
Oct 31, 2023 | 16.40 | 16.60 | 15.85 | 16.38 | 1,803,942 | -0.02(-0.12%) |
Oct 30, 2023 | 15.49 | 16.87 | 15.29 | 16.40 | 2,377,275 | +1.14(+7.47%) |
Oct 27, 2023 | 15.24 | 15.28 | 14.74 | 15.26 | 1,552,832 | +0.08(+0.53%) |
Oct 26, 2023 | 15.08 | 15.47 | 14.75 | 15.18 | 4,178,776 | +0.11(+0.73%) |
Oct 25, 2023 | 15.46 | 15.62 | 15.01 | 15.07 | 935,634 | -0.49(-3.15%) |
Oct 24, 2023 | 14.98 | 15.85 | 14.79 | 15.56 | 1,407,169 | +0.87(+5.92%) |
Oct 23, 2023 | 13.59 | 14.78 | 13.39 | 14.69 | 1,383,369 | +1.08(+7.94%) |
Oct 20, 2023 | 13.27 | 13.82 | 13.13 | 13.61 | 980,403 | +0.37(+2.79%) |
Oct 19, 2023 | 13.65 | 13.74 | 13.09 | 13.24 | 826,635 | -0.44(-3.22%) |
Oct 18, 2023 | 14.21 | 14.21 | 13.55 | 13.68 | 1,135,957 | -0.67(-4.67%) |
Oct 17, 2023 | 14.38 | 14.78 | 14.14 | 14.35 | 1,455,436 | -0.06(-0.42%) |
Oct 16, 2023 | 13.92 | 15.08 | 13.65 | 14.41 | 2,075,171 | +0.93(+6.90%) |
Oct 13, 2023 | 12.60 | 13.70 | 12.32 | 13.48 | 2,152,641 | +0.85(+6.73%) |
Oct 12, 2023 | 13.53 | 13.53 | 12.56 | 12.63 | 1,803,445 | -0.87(-6.44%) |
Oct 11, 2023 | 14.30 | 14.47 | 13.07 | 13.50 | 2,063,340 | -0.77(-5.40%) |
Oct 10, 2023 | 14.35 | 14.49 | 13.93 | 14.27 | 2,067,910 | -0.09(-0.63%) |
Oct 09, 2023 | 14.09 | 14.53 | 14.02 | 14.36 | 900,548 | +0.12(+0.84%) |
Oct 06, 2023 | 13.86 | 14.51 | 13.65 | 14.24 | 916,311 | +0.16(+1.14%) |
Oct 05, 2023 | 13.92 | 14.15 | 13.88 | 14.08 | 1,157,672 | +0.07(+0.50%) |
Oct 04, 2023 | 14.42 | 14.42 | 13.60 | 14.01 | 1,175,995 | -0.34(-2.37%) |
Oct 03, 2023 | 14.56 | 14.67 | 14.27 | 14.35 | 1,531,276 | -0.33(-2.25%) |
Oct 02, 2023 | 14.82 | 15.18 | 14.53 | 14.68 | 1,364,315 | -0.23(-1.54%) |
Sep 29, 2023 | 15.74 | 15.91 | 14.88 | 14.91 | 2,857,048 | -0.66(-4.24%) |
Sep 28, 2023 | 14.99 | 15.76 | 14.98 | 15.57 | 1,451,666 | +0.50(+3.32%) |
Sep 27, 2023 | 14.85 | 15.29 | 14.84 | 15.07 | 2,164,201 | +0.24(+1.62%) |
Sep 26, 2023 | 14.90 | 15.70 | 14.76 | 14.83 | 3,373,691 | +0.51(+3.56%) |
Sep 25, 2023 | 14.71 | 14.41 | 14.20 | 14.32 | 1,338,175 | -0.39(-2.65%) |
Sep 22, 2023 | 14.71 | 14.93 | 14.50 | 14.71 | 1,921,509 | +0.11(+0.75%) |
Sep 21, 2023 | 14.40 | 14.72 | 14.09 | 14.60 | 1,742,147 | -0.04(-0.27%) |
Sep 20, 2023 | 15.54 | 15.74 | 14.61 | 14.64 | 2,825,130 | -0.77(-5.00%) |
Sep 19, 2023 | 16.04 | 16.04 | 15.07 | 15.41 | 2,637,308 | -0.54(-3.39%) |
Sep 18, 2023 | 16.48 | 16.53 | 15.82 | 15.95 | 1,999,959 | -0.57(-3.45%) |
Sep 15, 2023 | 16.97 | 17.10 | 16.43 | 16.52 | 2,916,541 | -0.40(-2.36%) |
Sep 14, 2023 | 16.86 | 17.01 | 16.19 | 16.92 | 1,725,946 | +0.14(+0.83%) |
Sep 13, 2023 | 17.10 | 17.65 | 16.62 | 16.78 | 2,450,621 | -0.84(-4.77%) |
Sep 12, 2023 | 18.00 | 18.20 | 17.18 | 17.62 | 6,576,646 | +0.49(+2.86%) |
Sep 11, 2023 | 16.03 | 17.83 | 16.03 | 17.13 | 3,537,013 | +0.89(+5.48%) |
Sep 08, 2023 | 15.42 | 17.38 | 15.23 | 16.24 | 6,869,350 | +1.23(+8.19%) |
Sep 07, 2023 | 15.87 | 15.90 | 13.20 | 15.01 | 14,945,102 | +1.18(+8.53%) |
Sep 06, 2023 | 13.78 | 13.92 | 13.46 | 13.83 | 907,468 | +0.08(+0.58%) |
Sep 05, 2023 | 14.02 | 14.02 | 13.53 | 13.75 | 1,413,723 | -0.43(-3.03%) |