Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 38.05 | 38.55 | 37.95 | 38.46 | 3,799,671 | +0.67(+1.77%) |
Mar 26, 2024 | 38.25 | 38.39 | 37.78 | 37.79 | 2,190,195 | -0.57(-1.49%) |
Mar 25, 2024 | 38.44 | 38.49 | 38.20 | 38.36 | 1,462,472 | +0.15(+0.39%) |
Mar 22, 2024 | 38.60 | 38.65 | 38.08 | 38.21 | 1,665,765 | -0.06(-0.16%) |
Mar 21, 2024 | 38.34 | 38.63 | 38.17 | 38.27 | 2,308,634 | +0.01(+0.03%) |
Mar 20, 2024 | 38.29 | 38.52 | 38.01 | 38.26 | 2,487,331 | -0.04(-0.10%) |
Mar 19, 2024 | 38.31 | 38.49 | 38.15 | 38.30 | 2,041,929 | +0.09(+0.24%) |
Mar 18, 2024 | 37.95 | 38.23 | 37.85 | 38.21 | 3,139,451 | +0.26(+0.69%) |
Mar 15, 2024 | 37.77 | 38.33 | 37.77 | 37.95 | 5,683,885 | -0.07(-0.18%) |
Mar 14, 2024 | 37.97 | 38.08 | 37.73 | 38.02 | 2,512,954 | -0.07(-0.18%) |
Mar 13, 2024 | 38.16 | 38.42 | 37.92 | 38.09 | 2,356,251 | +0.20(+0.53%) |
Mar 12, 2024 | 38.31 | 38.57 | 37.81 | 37.89 | 2,879,682 | -0.64(-1.66%) |
Mar 11, 2024 | 38.07 | 38.55 | 38.06 | 38.53 | 2,579,416 | +0.44(+1.16%) |
Mar 08, 2024 | 37.95 | 38.17 | 37.62 | 38.09 | 2,694,588 | +0.25(+0.66%) |
Mar 07, 2024 | 37.82 | 37.91 | 37.59 | 37.84 | 2,195,989 | +0.38(+1.01%) |
Mar 06, 2024 | 37.42 | 37.65 | 37.20 | 37.46 | 2,293,124 | +0.45(+1.22%) |
Mar 05, 2024 | 37.47 | 37.77 | 36.88 | 37.01 | 3,440,452 | -0.26(-0.70%) |
Mar 04, 2024 | 36.26 | 37.34 | 36.26 | 37.27 | 2,570,333 | +0.77(+2.11%) |
Mar 01, 2024 | 36.54 | 36.60 | 36.01 | 36.50 | 2,730,017 | -0.11(-0.30%) |
Feb 29, 2024 | 37.00 | 37.17 | 36.54 | 36.61 | 3,085,794 | -0.23(-0.62%) |
Feb 28, 2024 | 36.81 | 37.03 | 36.75 | 36.84 | 2,315,214 | -0.03(-0.08%) |
Feb 27, 2024 | 36.65 | 36.91 | 36.37 | 36.87 | 2,336,700 | +0.39(+1.07%) |
Feb 26, 2024 | 37.25 | 37.25 | 36.41 | 36.48 | 2,995,791 | -0.92(-2.46%) |
Feb 23, 2024 | 37.39 | 37.65 | 37.29 | 37.40 | 4,298,305 | +0.10(+0.27%) |
Feb 22, 2024 | 37.62 | 37.62 | 37.25 | 37.30 | 3,278,593 | -0.52(-1.37%) |
Feb 21, 2024 | 37.31 | 37.84 | 37.07 | 37.82 | 3,159,224 | +0.67(+1.80%) |
Feb 20, 2024 | 37.41 | 37.64 | 37.11 | 37.15 | 4,110,485 | -0.24(-0.64%) |
Feb 16, 2024 | 37.16 | 37.41 | 36.80 | 37.39 | 3,476,969 | +0.09(+0.24%) |
Feb 15, 2024 | 37.03 | 37.39 | 36.93 | 37.30 | 3,930,898 | +0.37(+1.00%) |
Feb 14, 2024 | 37.01 | 37.10 | 36.78 | 36.93 | 3,404,099 | -0.02(-0.05%) |
Feb 13, 2024 | 37.58 | 37.75 | 36.62 | 36.95 | 4,063,496 | -0.82(-2.17%) |
Feb 12, 2024 | 37.38 | 37.78 | 36.91 | 37.77 | 3,692,461 | +0.46(+1.23%) |
Feb 09, 2024 | 36.00 | 37.54 | 36.00 | 37.31 | 9,712,838 | +1.52(+4.25%) |
Feb 08, 2024 | 35.62 | 35.85 | 35.41 | 35.79 | 4,550,308 | -0.04(-0.11%) |
Feb 07, 2024 | 35.95 | 36.04 | 35.65 | 35.83 | 2,540,298 | +0.02(+0.06%) |
Feb 06, 2024 | 35.75 | 35.99 | 35.63 | 35.81 | 2,636,069 | +0.00(+0.00%) |
Feb 05, 2024 | 36.00 | 36.24 | 35.74 | 35.81 | 3,928,095 | -0.56(-1.55%) |
Feb 02, 2024 | 36.55 | 36.71 | 36.04 | 36.37 | 3,942,514 | -0.52(-1.42%) |
Feb 01, 2024 | 36.11 | 36.94 | 35.88 | 36.90 | 2,913,739 | +0.63(+1.74%) |
Jan 31, 2024 | 36.63 | 36.80 | 36.11 | 36.26 | 3,486,987 | -0.08(-0.22%) |
Jan 30, 2024 | 36.28 | 36.59 | 35.99 | 36.34 | 2,923,463 | -0.02(-0.05%) |
Jan 29, 2024 | 35.98 | 36.41 | 35.79 | 36.36 | 2,821,243 | +0.40(+1.10%) |
Jan 26, 2024 | 36.19 | 36.23 | 35.80 | 35.97 | 3,418,301 | -0.12(-0.33%) |
Jan 25, 2024 | 35.95 | 36.10 | 35.34 | 36.09 | 4,008,335 | +0.53(+1.50%) |
Jan 24, 2024 | 36.62 | 36.62 | 35.47 | 35.55 | 5,317,150 | -0.75(-2.07%) |
Jan 23, 2024 | 36.23 | 36.46 | 36.07 | 36.30 | 5,950,343 | +0.03(+0.08%) |
Jan 22, 2024 | 36.65 | 36.91 | 36.25 | 36.27 | 4,220,262 | -0.32(-0.86%) |
Jan 19, 2024 | 36.82 | 36.83 | 36.26 | 36.59 | 3,779,526 | -0.10(-0.27%) |
Jan 18, 2024 | 36.72 | 36.90 | 36.54 | 36.69 | 5,472,148 | -0.22(-0.59%) |
Jan 17, 2024 | 37.26 | 37.67 | 36.73 | 36.91 | 5,601,679 | -0.51(-1.37%) |
Jan 16, 2024 | 37.69 | 37.80 | 37.25 | 37.42 | 5,034,611 | -0.51(-1.36%) |
Jan 12, 2024 | 37.82 | 38.00 | 37.69 | 37.94 | 4,014,029 | +0.35(+0.92%) |
Jan 11, 2024 | 38.26 | 38.34 | 37.36 | 37.59 | 4,621,263 | -0.71(-1.86%) |
Jan 10, 2024 | 38.14 | 38.37 | 37.94 | 38.30 | 3,083,781 | +0.22(+0.57%) |
Jan 09, 2024 | 37.81 | 38.15 | 37.60 | 38.08 | 8,142,604 | +0.14(+0.36%) |
Jan 08, 2024 | 37.70 | 37.96 | 37.43 | 37.95 | 2,873,747 | +0.25(+0.66%) |
Jan 05, 2024 | 37.32 | 37.80 | 37.13 | 37.70 | 3,662,973 | +0.34(+0.90%) |
Jan 04, 2024 | 37.49 | 37.83 | 37.20 | 37.36 | 3,757,596 | +0.03(+0.08%) |
Jan 03, 2024 | 37.01 | 37.40 | 36.83 | 37.33 | 4,125,963 | +0.36(+0.96%) |