Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 42.03 | 43.15 | 41.97 | 42.99 | 3,311,005 | +0.98(+2.33%) |
Mar 27, 2024 | 40.20 | 42.24 | 40.09 | 42.01 | 3,012,763 | +2.14(+5.37%) |
Mar 26, 2024 | 39.87 | 40.44 | 39.69 | 39.87 | 2,095,335 | +0.19(+0.48%) |
Mar 25, 2024 | 39.40 | 39.76 | 39.16 | 39.68 | 1,556,032 | +0.12(+0.30%) |
Mar 22, 2024 | 39.80 | 39.96 | 39.42 | 39.56 | 1,262,465 | -0.20(-0.50%) |
Mar 21, 2024 | 39.09 | 39.88 | 38.73 | 39.76 | 2,569,271 | +0.98(+2.53%) |
Mar 20, 2024 | 37.89 | 38.79 | 37.66 | 38.78 | 2,179,832 | +0.96(+2.54%) |
Mar 19, 2024 | 38.12 | 38.44 | 37.74 | 37.82 | 1,853,592 | -0.39(-1.02%) |
Mar 18, 2024 | 38.18 | 38.40 | 37.58 | 38.21 | 1,970,868 | +0.03(+0.08%) |
Mar 15, 2024 | 38.17 | 38.59 | 37.78 | 38.18 | 2,907,024 | +0.02(+0.05%) |
Mar 14, 2024 | 39.18 | 39.28 | 37.98 | 38.16 | 2,171,220 | -1.21(-3.07%) |
Mar 13, 2024 | 38.42 | 39.37 | 38.09 | 39.37 | 2,962,166 | +0.76(+1.97%) |
Mar 12, 2024 | 37.54 | 38.86 | 37.27 | 38.61 | 4,302,904 | +1.25(+3.35%) |
Mar 11, 2024 | 36.50 | 37.43 | 36.00 | 37.36 | 2,116,513 | +0.77(+2.10%) |
Mar 08, 2024 | 37.55 | 37.62 | 36.30 | 36.59 | 1,963,650 | -0.69(-1.85%) |
Mar 07, 2024 | 37.01 | 37.37 | 36.65 | 37.28 | 2,558,658 | +0.32(+0.87%) |
Mar 06, 2024 | 37.32 | 37.61 | 36.88 | 36.96 | 1,493,631 | -0.25(-0.67%) |
Mar 05, 2024 | 36.35 | 37.28 | 36.25 | 37.21 | 1,404,777 | +0.34(+0.92%) |
Mar 04, 2024 | 36.92 | 37.33 | 36.22 | 36.87 | 2,135,206 | -0.13(-0.35%) |
Mar 01, 2024 | 37.37 | 37.43 | 36.78 | 37.00 | 1,946,820 | -0.39(-1.04%) |
Feb 29, 2024 | 38.08 | 38.40 | 37.12 | 37.39 | 2,646,384 | -0.69(-1.81%) |
Feb 28, 2024 | 37.91 | 38.54 | 37.91 | 38.08 | 1,255,970 | -0.42(-1.09%) |
Feb 27, 2024 | 38.18 | 38.85 | 37.99 | 38.50 | 1,975,782 | +0.79(+2.09%) |
Feb 26, 2024 | 38.68 | 38.97 | 37.62 | 37.71 | 2,447,194 | -0.94(-2.43%) |
Feb 23, 2024 | 39.13 | 39.15 | 38.48 | 38.65 | 1,874,965 | -0.73(-1.85%) |
Feb 22, 2024 | 39.35 | 40.49 | 39.24 | 39.38 | 2,091,990 | +0.20(+0.51%) |
Feb 21, 2024 | 38.47 | 39.24 | 38.31 | 39.18 | 1,843,185 | +0.26(+0.67%) |
Feb 20, 2024 | 38.13 | 39.69 | 38.07 | 38.92 | 3,538,945 | +1.40(+3.73%) |
Feb 16, 2024 | 37.35 | 37.99 | 36.75 | 37.52 | 1,952,100 | -0.23(-0.61%) |
Feb 15, 2024 | 37.59 | 38.03 | 37.49 | 37.75 | 1,806,646 | +0.45(+1.21%) |
Feb 14, 2024 | 37.03 | 37.40 | 36.77 | 37.30 | 1,488,886 | +0.73(+2.00%) |
Feb 13, 2024 | 36.47 | 37.02 | 36.13 | 36.57 | 1,807,972 | -0.76(-2.04%) |
Feb 12, 2024 | 36.77 | 37.67 | 36.70 | 37.33 | 1,780,604 | +0.14(+0.38%) |
Feb 09, 2024 | 36.47 | 37.25 | 36.34 | 37.19 | 2,244,155 | +0.68(+1.86%) |
Feb 08, 2024 | 35.74 | 36.54 | 35.32 | 36.51 | 2,119,620 | +0.91(+2.56%) |
Feb 07, 2024 | 36.01 | 36.21 | 35.54 | 35.60 | 1,892,349 | -0.39(-1.08%) |
Feb 06, 2024 | 35.24 | 36.45 | 35.15 | 35.99 | 2,352,585 | +0.71(+2.01%) |
Feb 05, 2024 | 35.54 | 35.82 | 35.10 | 35.28 | 1,904,413 | -0.85(-2.35%) |
Feb 02, 2024 | 36.03 | 36.59 | 35.97 | 36.13 | 1,884,412 | -0.13(-0.36%) |
Feb 01, 2024 | 36.11 | 36.42 | 35.31 | 36.26 | 1,612,915 | +0.43(+1.20%) |
Jan 31, 2024 | 36.56 | 36.69 | 35.72 | 35.83 | 2,164,727 | -0.86(-2.34%) |
Jan 30, 2024 | 36.74 | 37.24 | 36.69 | 36.69 | 1,616,224 | -0.53(-1.42%) |
Jan 29, 2024 | 36.80 | 37.25 | 36.12 | 37.22 | 2,483,818 | +0.45(+1.22%) |
Jan 26, 2024 | 37.13 | 37.32 | 36.64 | 36.77 | 2,692,220 | -0.65(-1.74%) |
Jan 25, 2024 | 36.80 | 37.96 | 36.28 | 37.42 | 5,021,378 | +1.60(+4.47%) |
Jan 24, 2024 | 36.25 | 36.39 | 35.60 | 35.82 | 2,678,459 | -0.01(-0.03%) |
Jan 23, 2024 | 35.98 | 36.66 | 35.63 | 35.83 | 2,775,933 | +1.00(+2.87%) |
Jan 22, 2024 | 35.27 | 35.55 | 34.77 | 34.83 | 2,059,595 | -0.01(-0.03%) |
Jan 19, 2024 | 34.97 | 35.00 | 34.18 | 34.84 | 1,861,762 | -0.12(-0.34%) |
Jan 18, 2024 | 33.74 | 34.97 | 33.50 | 34.96 | 2,852,704 | +1.35(+4.02%) |
Jan 17, 2024 | 33.96 | 34.35 | 33.24 | 33.61 | 2,470,456 | -0.81(-2.35%) |
Jan 16, 2024 | 34.80 | 34.85 | 33.77 | 34.42 | 4,060,788 | -0.75(-2.13%) |
Jan 12, 2024 | 36.04 | 36.24 | 34.40 | 35.17 | 4,432,032 | -1.82(-4.92%) |
Jan 11, 2024 | 36.99 | 37.25 | 36.41 | 36.99 | 2,208,337 | -0.07(-0.19%) |
Jan 10, 2024 | 37.10 | 37.27 | 36.74 | 37.06 | 2,911,662 | -0.31(-0.83%) |
Jan 09, 2024 | 38.25 | 38.61 | 37.32 | 37.37 | 4,440,931 | -0.50(-1.32%) |
Jan 08, 2024 | 36.09 | 38.09 | 35.58 | 37.87 | 8,176,483 | -0.08(-0.21%) |
Jan 05, 2024 | 36.59 | 38.16 | 36.47 | 37.95 | 2,550,220 | +1.14(+3.10%) |
Jan 04, 2024 | 36.68 | 37.25 | 36.56 | 36.81 | 1,918,630 | +0.39(+1.07%) |
Jan 03, 2024 | 37.44 | 37.77 | 36.30 | 36.42 | 2,375,872 | -1.92(-5.01%) |