Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 34.11 | 34.25 | 34.11 | 34.21 | 6,920,922 | +0.12(+0.35%) |
Mar 27, 2024 | 33.86 | 34.09 | 33.83 | 34.09 | 1,676,340 | +0.18(+0.53%) |
Mar 26, 2024 | 34.02 | 34.03 | 33.89 | 33.91 | 1,883,571 | +0.03(+0.09%) |
Mar 25, 2024 | 33.92 | 34.06 | 33.88 | 33.88 | 1,110,161 | -0.02(-0.06%) |
Mar 22, 2024 | 33.96 | 34.00 | 33.88 | 33.90 | 2,656,750 | +0.02(+0.06%) |
Mar 21, 2024 | 33.93 | 34.04 | 33.87 | 33.88 | 2,350,611 | +0.15(+0.44%) |
Mar 20, 2024 | 33.31 | 33.73 | 33.30 | 33.73 | 2,208,800 | +0.35(+1.05%) |
Mar 19, 2024 | 33.27 | 33.44 | 33.24 | 33.38 | 2,456,782 | +0.05(+0.15%) |
Mar 18, 2024 | 33.44 | 33.46 | 33.29 | 33.33 | 2,006,276 | -0.09(-0.27%) |
Mar 15, 2024 | 33.48 | 33.52 | 33.32 | 33.42 | 2,615,969 | -0.08(-0.24%) |
Mar 14, 2024 | 33.71 | 33.73 | 33.37 | 33.50 | 2,515,922 | -0.26(-0.77%) |
Mar 13, 2024 | 33.70 | 33.81 | 33.70 | 33.76 | 1,497,989 | +0.12(+0.36%) |
Mar 12, 2024 | 33.57 | 33.66 | 33.47 | 33.64 | 1,946,941 | +0.25(+0.75%) |
Mar 11, 2024 | 33.23 | 33.41 | 33.13 | 33.39 | 1,934,315 | +0.06(+0.18%) |
Mar 08, 2024 | 33.43 | 33.51 | 33.29 | 33.33 | 2,823,347 | -0.08(-0.24%) |
Mar 07, 2024 | 33.32 | 33.46 | 33.28 | 33.41 | 1,378,221 | +0.35(+1.06%) |
Mar 06, 2024 | 33.07 | 33.16 | 32.99 | 33.06 | 1,343,417 | +0.25(+0.76%) |
Mar 05, 2024 | 32.80 | 32.95 | 32.73 | 32.81 | 1,296,542 | -0.01(-0.03%) |
Mar 04, 2024 | 32.71 | 32.86 | 32.71 | 32.82 | 1,119,963 | -0.10(-0.30%) |
Mar 01, 2024 | 32.75 | 32.92 | 32.58 | 32.92 | 1,567,936 | +0.17(+0.52%) |
Feb 29, 2024 | 32.87 | 32.89 | 32.56 | 32.75 | 2,142,116 | +0.17(+0.52%) |
Feb 28, 2024 | 32.61 | 32.65 | 32.51 | 32.58 | 1,101,109 | -0.35(-1.06%) |
Feb 27, 2024 | 32.85 | 32.95 | 32.84 | 32.93 | 866,962 | +0.02(+0.06%) |
Feb 26, 2024 | 32.99 | 32.99 | 32.84 | 32.91 | 1,080,836 | -0.10(-0.30%) |
Feb 23, 2024 | 32.92 | 33.03 | 32.89 | 33.01 | 1,301,078 | +0.12(+0.36%) |
Feb 22, 2024 | 32.74 | 32.91 | 32.67 | 32.89 | 4,189,233 | +0.24(+0.74%) |
Feb 21, 2024 | 32.59 | 32.66 | 32.51 | 32.65 | 2,208,492 | -0.21(-0.64%) |
Feb 20, 2024 | 32.93 | 32.96 | 32.80 | 32.86 | 1,827,116 | +0.18(+0.55%) |
Feb 16, 2024 | 32.61 | 32.80 | 32.54 | 32.68 | 2,465,846 | +0.31(+0.96%) |
Feb 15, 2024 | 32.07 | 32.38 | 32.07 | 32.37 | 1,427,080 | +0.34(+1.06%) |
Feb 14, 2024 | 31.96 | 32.03 | 31.86 | 32.03 | 1,521,721 | +0.35(+1.10%) |
Feb 13, 2024 | 31.87 | 31.91 | 31.57 | 31.68 | 2,211,271 | -0.52(-1.61%) |
Feb 12, 2024 | 32.10 | 32.23 | 32.08 | 32.20 | 1,864,844 | -0.05(-0.16%) |
Feb 09, 2024 | 32.21 | 32.26 | 32.09 | 32.25 | 3,668,125 | -0.07(-0.22%) |
Feb 08, 2024 | 32.28 | 32.34 | 32.17 | 32.32 | 3,087,581 | -0.13(-0.40%) |
Feb 07, 2024 | 32.51 | 32.56 | 32.38 | 32.45 | 4,344,807 | -0.20(-0.61%) |
Feb 06, 2024 | 32.39 | 32.66 | 32.39 | 32.65 | 2,541,050 | +0.47(+1.46%) |
Feb 05, 2024 | 32.23 | 32.25 | 32.04 | 32.18 | 2,209,879 | -0.28(-0.86%) |
Feb 02, 2024 | 32.51 | 32.53 | 32.33 | 32.46 | 1,565,745 | -0.32(-0.98%) |
Feb 01, 2024 | 32.55 | 32.80 | 32.47 | 32.78 | 2,707,587 | +0.35(+1.08%) |
Jan 31, 2024 | 32.85 | 32.91 | 32.37 | 32.43 | 1,748,269 | -0.34(-1.04%) |
Jan 30, 2024 | 32.69 | 32.78 | 32.58 | 32.77 | 1,768,117 | +0.07(+0.21%) |
Jan 29, 2024 | 32.57 | 32.72 | 32.49 | 32.70 | 1,158,085 | +0.06(+0.18%) |
Jan 26, 2024 | 32.69 | 32.76 | 32.57 | 32.64 | 1,520,169 | +0.37(+1.15%) |
Jan 25, 2024 | 32.21 | 32.27 | 32.06 | 32.27 | 1,589,618 | +0.17(+0.53%) |
Jan 24, 2024 | 32.29 | 32.34 | 32.09 | 32.10 | 2,102,311 | +0.10(+0.31%) |
Jan 23, 2024 | 31.91 | 32.01 | 31.84 | 32.00 | 1,636,673 | -0.01(-0.03%) |
Jan 22, 2024 | 32.00 | 32.09 | 31.93 | 32.01 | 1,673,837 | +0.05(+0.16%) |
Jan 19, 2024 | 31.84 | 31.97 | 31.73 | 31.96 | 1,650,336 | +0.01(+0.03%) |
Jan 18, 2024 | 31.81 | 31.95 | 31.69 | 31.95 | 1,597,493 | +0.19(+0.60%) |
Jan 17, 2024 | 31.61 | 31.79 | 31.51 | 31.76 | 2,066,927 | -0.29(-0.90%) |
Jan 16, 2024 | 32.26 | 32.28 | 32.00 | 32.05 | 1,678,398 | -0.71(-2.17%) |
Jan 12, 2024 | 32.91 | 32.95 | 32.68 | 32.76 | 1,053,443 | +0.11(+0.34%) |
Jan 11, 2024 | 32.86 | 32.87 | 32.41 | 32.65 | 1,464,829 | -0.17(-0.52%) |
Jan 10, 2024 | 32.79 | 32.85 | 32.75 | 32.82 | 1,000,591 | +0.02(+0.06%) |
Jan 09, 2024 | 32.91 | 32.94 | 32.77 | 32.80 | 1,251,984 | -0.32(-0.97%) |
Jan 08, 2024 | 32.88 | 33.12 | 32.81 | 33.12 | 1,012,707 | +0.30(+0.91%) |
Jan 05, 2024 | 32.75 | 33.08 | 32.74 | 32.82 | 2,192,690 | -0.02(-0.06%) |
Jan 04, 2024 | 32.82 | 33.02 | 32.81 | 32.84 | 1,264,931 | +0.10(+0.31%) |
Jan 03, 2024 | 32.56 | 32.83 | 32.52 | 32.74 | 1,227,183 | +0.00(+0.00%) |