Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 38.73 | 39.09 | 38.51 | 38.97 | 6,721,185 | +0.43(+1.12%) |
Mar 27, 2024 | 38.19 | 38.57 | 38.05 | 38.54 | 5,065,508 | +0.45(+1.18%) |
Mar 26, 2024 | 38.21 | 38.35 | 37.98 | 38.09 | 5,945,838 | -0.12(-0.31%) |
Mar 25, 2024 | 38.34 | 38.77 | 38.14 | 38.21 | 5,784,314 | -0.04(-0.10%) |
Mar 22, 2024 | 38.47 | 38.59 | 38.23 | 38.25 | 6,820,697 | -0.18(-0.47%) |
Mar 21, 2024 | 38.00 | 38.76 | 37.91 | 38.43 | 12,240,025 | +0.56(+1.48%) |
Mar 20, 2024 | 37.71 | 37.93 | 37.60 | 37.87 | 7,844,424 | +0.12(+0.32%) |
Mar 19, 2024 | 37.25 | 37.83 | 37.16 | 37.75 | 5,246,325 | +0.53(+1.42%) |
Mar 18, 2024 | 37.09 | 37.24 | 36.84 | 37.22 | 4,364,319 | +0.22(+0.59%) |
Mar 15, 2024 | 36.71 | 37.23 | 36.69 | 37.00 | 9,965,566 | +0.12(+0.33%) |
Mar 14, 2024 | 36.90 | 37.01 | 36.56 | 36.88 | 9,116,090 | -0.06(-0.16%) |
Mar 13, 2024 | 36.98 | 37.36 | 36.83 | 36.94 | 8,015,875 | +0.21(+0.57%) |
Mar 12, 2024 | 36.64 | 36.85 | 36.51 | 36.73 | 6,283,770 | +0.09(+0.25%) |
Mar 11, 2024 | 35.96 | 36.67 | 35.88 | 36.64 | 7,268,396 | +0.59(+1.64%) |
Mar 08, 2024 | 35.88 | 36.13 | 35.78 | 36.05 | 4,432,009 | +0.13(+0.36%) |
Mar 07, 2024 | 36.06 | 36.12 | 35.74 | 35.92 | 6,180,818 | -0.13(-0.37%) |
Mar 06, 2024 | 36.44 | 36.63 | 36.04 | 36.05 | 7,515,266 | -0.16(-0.44%) |
Mar 05, 2024 | 35.92 | 36.58 | 35.80 | 36.21 | 6,860,001 | +0.32(+0.88%) |
Mar 04, 2024 | 35.93 | 36.05 | 35.55 | 35.90 | 7,157,415 | -0.03(-0.08%) |
Mar 01, 2024 | 35.61 | 35.94 | 35.43 | 35.93 | 8,221,471 | +0.45(+1.28%) |
Feb 29, 2024 | 34.95 | 35.76 | 34.92 | 35.47 | 12,384,808 | +0.67(+1.93%) |
Feb 28, 2024 | 34.63 | 34.88 | 34.45 | 34.80 | 8,351,742 | +0.22(+0.63%) |
Feb 27, 2024 | 34.44 | 34.62 | 34.10 | 34.58 | 8,786,521 | +0.32(+0.92%) |
Feb 26, 2024 | 34.40 | 34.74 | 34.23 | 34.27 | 5,880,616 | -0.22(-0.63%) |
Feb 23, 2024 | 34.35 | 34.61 | 34.22 | 34.49 | 5,825,296 | +0.04(+0.11%) |
Feb 22, 2024 | 34.00 | 34.84 | 33.81 | 34.45 | 9,451,428 | +0.22(+0.63%) |
Feb 21, 2024 | 33.85 | 34.24 | 33.69 | 34.23 | 8,182,987 | +0.56(+1.67%) |
Feb 20, 2024 | 34.00 | 34.03 | 33.41 | 33.67 | 7,715,535 | -0.20(-0.58%) |
Feb 16, 2024 | 33.79 | 34.06 | 33.48 | 33.86 | 7,875,757 | +0.12(+0.35%) |
Feb 15, 2024 | 32.60 | 33.83 | 32.60 | 33.75 | 10,726,189 | +1.13(+3.45%) |
Feb 14, 2024 | 33.71 | 33.71 | 32.23 | 32.62 | 15,669,744 | -0.98(-2.91%) |
Feb 13, 2024 | 34.11 | 34.24 | 33.32 | 33.60 | 9,651,399 | -0.50(-1.48%) |
Feb 12, 2024 | 33.59 | 34.14 | 33.57 | 34.10 | 6,173,045 | +0.51(+1.53%) |
Feb 09, 2024 | 33.58 | 33.82 | 33.41 | 33.59 | 6,108,070 | -0.01(-0.03%) |
Feb 08, 2024 | 33.73 | 33.83 | 33.45 | 33.60 | 7,218,834 | -0.25(-0.73%) |
Feb 07, 2024 | 33.92 | 34.01 | 33.66 | 33.84 | 7,281,285 | -0.01(-0.03%) |
Feb 06, 2024 | 34.07 | 34.13 | 33.75 | 33.85 | 5,032,197 | -0.13(-0.38%) |
Feb 05, 2024 | 34.11 | 34.25 | 33.75 | 33.98 | 5,842,530 | -0.37(-1.06%) |
Feb 02, 2024 | 34.28 | 34.50 | 33.80 | 34.35 | 5,087,833 | -0.07(-0.20%) |
Feb 01, 2024 | 34.31 | 34.75 | 34.17 | 34.42 | 4,754,910 | +0.21(+0.61%) |
Jan 31, 2024 | 34.86 | 34.93 | 34.19 | 34.21 | 6,077,510 | -0.53(-1.53%) |
Jan 30, 2024 | 34.21 | 34.75 | 34.21 | 34.74 | 4,855,558 | +0.38(+1.12%) |
Jan 29, 2024 | 34.37 | 34.44 | 33.95 | 34.36 | 6,117,216 | -0.06(-0.17%) |
Jan 26, 2024 | 34.00 | 34.46 | 33.94 | 34.42 | 6,372,463 | +0.42(+1.25%) |
Jan 25, 2024 | 33.82 | 33.99 | 33.54 | 33.99 | 6,150,384 | +0.40(+1.20%) |
Jan 24, 2024 | 33.67 | 33.82 | 33.53 | 33.59 | 5,548,092 | +0.08(+0.24%) |
Jan 23, 2024 | 33.47 | 33.66 | 33.28 | 33.51 | 4,511,139 | -0.02(-0.06%) |
Jan 22, 2024 | 33.42 | 33.62 | 33.22 | 33.53 | 6,802,941 | +0.11(+0.32%) |
Jan 19, 2024 | 33.62 | 33.62 | 33.04 | 33.42 | 7,590,830 | +0.01(+0.03%) |
Jan 18, 2024 | 33.50 | 33.65 | 33.17 | 33.41 | 7,514,502 | -0.14(-0.41%) |
Jan 17, 2024 | 33.78 | 34.16 | 33.51 | 33.55 | 7,527,610 | -0.57(-1.68%) |
Jan 16, 2024 | 34.37 | 34.48 | 34.05 | 34.12 | 8,079,195 | -0.35(-1.00%) |
Jan 12, 2024 | 34.79 | 35.00 | 34.31 | 34.47 | 6,716,480 | +0.14(+0.40%) |
Jan 11, 2024 | 34.79 | 34.84 | 33.93 | 34.33 | 7,131,553 | -0.44(-1.28%) |
Jan 10, 2024 | 34.94 | 35.04 | 34.68 | 34.77 | 6,266,742 | -0.19(-0.54%) |
Jan 09, 2024 | 35.08 | 35.21 | 34.62 | 34.96 | 10,619,794 | -0.23(-0.65%) |
Jan 08, 2024 | 34.74 | 35.21 | 34.27 | 35.19 | 6,682,877 | +0.10(+0.28%) |
Jan 05, 2024 | 35.42 | 35.46 | 34.81 | 35.09 | 6,348,248 | -0.27(-0.75%) |
Jan 04, 2024 | 36.12 | 36.21 | 35.27 | 35.35 | 5,480,122 | -0.48(-1.35%) |
Jan 03, 2024 | 35.06 | 36.06 | 34.93 | 35.84 | 8,792,757 | +0.78(+2.22%) |