Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 36.42 | 36.84 | 36.83 | 36.78 | 1,954,809 | +0.53(+1.46%) |
Mar 27, 2024 | 36.02 | 36.33 | 35.87 | 36.25 | 2,243,443 | +0.63(+1.77%) |
Mar 26, 2024 | 36.01 | 36.03 | 35.60 | 35.62 | 2,583,126 | -0.41(-1.14%) |
Mar 25, 2024 | 36.45 | 36.46 | 35.95 | 36.03 | 1,864,853 | -0.30(-0.83%) |
Mar 22, 2024 | 36.95 | 36.96 | 36.27 | 36.33 | 2,435,522 | -0.27(-0.74%) |
Mar 21, 2024 | 36.25 | 36.60 | 36.17 | 36.60 | 2,194,346 | +0.38(+1.05%) |
Mar 20, 2024 | 35.91 | 36.31 | 35.73 | 36.22 | 3,106,640 | +0.29(+0.81%) |
Mar 19, 2024 | 35.96 | 36.13 | 35.66 | 35.93 | 2,023,058 | +0.08(+0.22%) |
Mar 18, 2024 | 36.32 | 36.34 | 35.84 | 35.85 | 3,180,433 | -0.43(-1.19%) |
Mar 15, 2024 | 35.96 | 36.44 | 35.96 | 36.28 | 5,020,316 | -0.04(-0.11%) |
Mar 14, 2024 | 36.49 | 36.53 | 36.14 | 36.32 | 2,514,005 | -0.27(-0.74%) |
Mar 13, 2024 | 36.47 | 36.82 | 36.45 | 36.59 | 1,850,253 | +0.00(+0.00%) |
Mar 12, 2024 | 36.32 | 36.65 | 36.27 | 36.59 | 1,776,689 | +0.20(+0.55%) |
Mar 11, 2024 | 36.57 | 36.76 | 36.26 | 36.39 | 2,014,645 | -0.20(-0.54%) |
Mar 08, 2024 | 36.51 | 36.72 | 36.38 | 36.59 | 2,176,566 | +0.33(+0.90%) |
Mar 07, 2024 | 36.49 | 36.50 | 36.00 | 36.26 | 4,338,152 | -0.01(-0.03%) |
Mar 06, 2024 | 36.50 | 36.64 | 36.11 | 36.27 | 2,310,351 | -0.07(-0.19%) |
Mar 05, 2024 | 36.84 | 37.04 | 36.31 | 36.34 | 4,028,300 | -0.66(-1.77%) |
Mar 04, 2024 | 36.86 | 37.07 | 36.50 | 37.00 | 3,393,809 | +0.47(+1.28%) |
Mar 01, 2024 | 36.46 | 36.77 | 36.32 | 36.53 | 5,376,638 | -0.22(-0.59%) |
Feb 29, 2024 | 36.30 | 36.92 | 36.22 | 36.75 | 56,114,180 | +0.81(+2.27%) |
Feb 28, 2024 | 35.71 | 36.43 | 35.69 | 35.93 | 8,228,130 | +0.02(+0.06%) |
Feb 27, 2024 | 36.97 | 37.47 | 35.87 | 35.91 | 13,513,938 | +0.59(+1.66%) |
Feb 26, 2024 | 34.90 | 35.44 | 34.89 | 35.33 | 4,923,056 | +0.34(+0.96%) |
Feb 23, 2024 | 34.49 | 35.27 | 33.82 | 34.99 | 4,740,518 | +0.49(+1.41%) |
Feb 22, 2024 | 34.73 | 34.73 | 34.33 | 34.50 | 3,209,664 | +0.02(+0.06%) |
Feb 21, 2024 | 34.18 | 34.62 | 34.07 | 34.48 | 2,501,199 | +0.35(+1.02%) |
Feb 20, 2024 | 34.08 | 34.54 | 33.89 | 34.14 | 3,134,398 | -0.05(-0.15%) |
Feb 16, 2024 | 34.10 | 34.38 | 33.91 | 34.19 | 1,867,980 | -0.21(-0.61%) |
Feb 15, 2024 | 34.11 | 34.50 | 33.98 | 34.40 | 2,791,031 | +0.61(+1.79%) |
Feb 14, 2024 | 33.96 | 34.15 | 33.71 | 33.79 | 5,332,359 | -0.07(-0.21%) |
Feb 13, 2024 | 33.72 | 34.05 | 33.51 | 33.86 | 2,850,851 | -0.58(-1.67%) |
Feb 12, 2024 | 35.05 | 35.18 | 34.41 | 34.44 | 2,198,398 | -0.55(-1.56%) |
Feb 09, 2024 | 34.76 | 35.02 | 34.61 | 34.98 | 2,265,802 | +0.21(+0.60%) |
Feb 08, 2024 | 34.45 | 34.80 | 34.25 | 34.77 | 1,807,089 | +0.25(+0.72%) |
Feb 07, 2024 | 34.72 | 34.72 | 34.24 | 34.52 | 1,561,918 | -0.09(-0.26%) |
Feb 06, 2024 | 34.33 | 34.69 | 34.20 | 34.61 | 1,675,052 | +0.32(+0.93%) |
Feb 05, 2024 | 34.74 | 34.74 | 34.28 | 34.30 | 1,919,406 | -0.87(-2.48%) |
Feb 02, 2024 | 35.06 | 35.45 | 34.69 | 35.17 | 3,016,043 | -0.31(-0.87%) |
Feb 01, 2024 | 34.62 | 35.48 | 34.31 | 35.48 | 3,691,374 | +0.68(+1.94%) |
Jan 31, 2024 | 35.18 | 35.46 | 34.65 | 34.80 | 2,776,208 | -0.24(-0.68%) |
Jan 30, 2024 | 35.14 | 35.38 | 34.95 | 35.04 | 2,210,070 | -0.01(-0.03%) |
Jan 29, 2024 | 34.65 | 35.22 | 34.60 | 35.05 | 3,550,179 | +0.23(+0.66%) |
Jan 26, 2024 | 34.59 | 34.86 | 34.43 | 34.82 | 2,179,503 | +0.23(+0.66%) |
Jan 25, 2024 | 35.07 | 35.11 | 34.48 | 34.59 | 2,577,585 | -0.20(-0.57%) |
Jan 24, 2024 | 35.48 | 35.52 | 34.75 | 34.79 | 2,285,970 | -0.41(-1.16%) |
Jan 23, 2024 | 36.02 | 36.05 | 35.05 | 35.20 | 1,652,833 | -0.72(-2.02%) |
Jan 22, 2024 | 35.60 | 36.00 | 35.55 | 35.92 | 2,097,209 | +0.57(+1.60%) |
Jan 19, 2024 | 34.87 | 35.78 | 34.83 | 35.36 | 4,020,751 | +0.77(+2.24%) |
Jan 18, 2024 | 35.10 | 35.18 | 34.48 | 34.58 | 3,336,848 | -0.41(-1.16%) |
Jan 17, 2024 | 34.65 | 35.18 | 34.45 | 34.99 | 4,600,403 | -0.05(-0.14%) |
Jan 16, 2024 | 35.24 | 35.34 | 34.80 | 35.04 | 3,930,071 | -0.46(-1.29%) |
Jan 12, 2024 | 35.88 | 35.95 | 35.32 | 35.50 | 2,873,307 | -0.04(-0.11%) |
Jan 11, 2024 | 35.73 | 35.85 | 35.50 | 35.54 | 2,066,551 | -0.37(-1.02%) |
Jan 10, 2024 | 35.94 | 36.01 | 35.76 | 35.90 | 1,732,404 | +0.18(+0.50%) |
Jan 09, 2024 | 35.63 | 35.63 | 35.24 | 35.73 | 2,218,622 | -0.16(-0.44%) |
Jan 08, 2024 | 35.12 | 35.88 | 35.07 | 35.88 | 2,562,514 | +0.72(+2.06%) |
Jan 05, 2024 | 35.30 | 35.63 | 34.92 | 35.16 | 2,550,472 | -0.36(-1.01%) |
Jan 04, 2024 | 35.69 | 35.88 | 35.39 | 35.52 | 1,997,497 | -0.30(-0.83%) |
Jan 03, 2024 | 36.10 | 36.10 | 35.59 | 35.82 | 2,231,209 | -0.47(-1.29%) |