Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 21, 2024 | 32.48 | 0 | +0.01(+0.03%) | |||
Mar 20, 2024 | 32.49 | 32.49 | 32.47 | 32.47 | 1,518,047 | -0.01(-0.03%) |
Mar 19, 2024 | 32.47 | 32.48 | 32.46 | 32.48 | 2,367,025 | +0.02(+0.06%) |
Mar 18, 2024 | 32.46 | 32.48 | 32.45 | 32.46 | 3,467,266 | +0.01(+0.03%) |
Mar 15, 2024 | 32.45 | 32.47 | 32.44 | 32.45 | 2,824,445 | -0.02(-0.06%) |
Mar 14, 2024 | 32.44 | 32.47 | 32.42 | 32.47 | 2,694,697 | +0.03(+0.09%) |
Mar 13, 2024 | 32.44 | 32.46 | 32.43 | 32.44 | 4,144,237 | +0.00(+0.00%) |
Mar 12, 2024 | 32.43 | 32.46 | 32.43 | 32.44 | 3,663,296 | +0.00(+0.00%) |
Mar 11, 2024 | 32.43 | 32.47 | 32.42 | 32.44 | 6,108,174 | +0.13(+0.40%) |
Mar 08, 2024 | 32.30 | 32.33 | 32.28 | 32.31 | 1,771,003 | +0.01(+0.03%) |
Mar 07, 2024 | 32.28 | 32.30 | 32.27 | 32.30 | 1,167,348 | +0.01(+0.03%) |
Mar 06, 2024 | 32.25 | 32.30 | 32.25 | 32.29 | 1,396,109 | +0.05(+0.16%) |
Mar 05, 2024 | 32.21 | 32.27 | 32.19 | 32.24 | 2,278,782 | +0.06(+0.19%) |
Mar 04, 2024 | 32.24 | 32.30 | 32.16 | 32.18 | 2,153,878 | -0.05(-0.16%) |
Mar 01, 2024 | 32.23 | 32.35 | 32.19 | 32.23 | 3,498,453 | +0.04(+0.12%) |
Feb 29, 2024 | 32.28 | 32.30 | 32.17 | 32.19 | 7,914,259 | -0.08(-0.25%) |
Feb 28, 2024 | 32.32 | 32.33 | 32.26 | 32.27 | 3,487,122 | -0.05(-0.15%) |
Feb 27, 2024 | 32.26 | 32.33 | 32.24 | 32.32 | 2,840,288 | +0.04(+0.12%) |
Feb 26, 2024 | 32.23 | 32.31 | 32.21 | 32.28 | 3,262,037 | +0.05(+0.16%) |
Feb 23, 2024 | 32.19 | 32.26 | 32.18 | 32.23 | 2,902,267 | +0.06(+0.19%) |
Feb 22, 2024 | 32.19 | 32.23 | 32.15 | 32.17 | 3,418,427 | -0.02(-0.06%) |
Feb 21, 2024 | 32.16 | 32.20 | 32.16 | 32.19 | 3,328,693 | -0.01(-0.03%) |
Feb 20, 2024 | 32.14 | 32.20 | 32.14 | 32.20 | 2,100,267 | +0.02(+0.06%) |
Feb 16, 2024 | 32.18 | 32.19 | 32.12 | 32.18 | 4,461,472 | -0.02(-0.06%) |
Feb 15, 2024 | 32.20 | 32.21 | 32.14 | 32.20 | 6,057,639 | +0.02(+0.06%) |
Feb 14, 2024 | 32.15 | 32.18 | 32.09 | 32.18 | 10,028,453 | +0.06(+0.19%) |
Feb 13, 2024 | 32.12 | 32.21 | 32.09 | 32.12 | 27,765,634 | -0.09(-0.28%) |
Feb 12, 2024 | 31.93 | 32.24 | 31.92 | 32.21 | 70,872,288 | +6.52(+25.38%) |
Feb 09, 2024 | 25.14 | 26.35 | 25.14 | 25.69 | 1,403,831 | +0.73(+2.92%) |
Feb 08, 2024 | 24.07 | 25.72 | 24.02 | 24.96 | 2,049,137 | +0.96(+4.00%) |
Feb 07, 2024 | 24.26 | 24.43 | 23.79 | 24.00 | 781,182 | -0.25(-1.03%) |
Feb 06, 2024 | 23.74 | 24.46 | 23.24 | 24.25 | 937,476 | +0.39(+1.63%) |
Feb 05, 2024 | 23.54 | 24.18 | 23.38 | 23.86 | 735,427 | +0.04(+0.17%) |
Feb 02, 2024 | 24.02 | 24.45 | 23.51 | 23.82 | 711,747 | -0.57(-2.34%) |
Feb 01, 2024 | 23.69 | 24.61 | 23.22 | 24.39 | 1,265,536 | +0.88(+3.74%) |
Jan 31, 2024 | 23.76 | 25.59 | 23.26 | 23.51 | 1,555,567 | -0.14(-0.59%) |
Jan 30, 2024 | 23.64 | 23.77 | 23.17 | 23.65 | 881,278 | -0.09(-0.38%) |
Jan 29, 2024 | 22.95 | 23.82 | 22.89 | 23.74 | 936,389 | +0.71(+3.08%) |
Jan 26, 2024 | 22.61 | 23.28 | 22.11 | 23.03 | 1,525,942 | +0.57(+2.54%) |
Jan 25, 2024 | 23.20 | 23.54 | 22.42 | 22.46 | 1,872,957 | -0.39(-1.71%) |
Jan 24, 2024 | 23.52 | 23.57 | 22.68 | 22.85 | 1,148,307 | -0.45(-1.93%) |
Jan 23, 2024 | 24.00 | 24.35 | 23.05 | 23.30 | 1,076,573 | -0.69(-2.88%) |
Jan 22, 2024 | 24.74 | 25.37 | 22.91 | 23.99 | 1,711,110 | -0.51(-2.08%) |
Jan 19, 2024 | 24.18 | 24.86 | 23.43 | 24.50 | 1,256,160 | +0.73(+3.07%) |
Jan 18, 2024 | 24.01 | 24.13 | 23.18 | 23.77 | 924,436 | -0.24(-1.00%) |
Jan 17, 2024 | 23.73 | 24.05 | 23.45 | 24.01 | 906,095 | -0.22(-0.91%) |
Jan 16, 2024 | 23.58 | 24.25 | 23.46 | 24.23 | 1,537,357 | +0.47(+1.98%) |
Jan 12, 2024 | 24.16 | 24.33 | 23.50 | 23.76 | 854,649 | -0.19(-0.79%) |
Jan 11, 2024 | 23.20 | 24.21 | 22.88 | 23.95 | 1,589,777 | +0.59(+2.53%) |
Jan 10, 2024 | 24.50 | 24.60 | 23.21 | 23.36 | 1,193,657 | -1.09(-4.46%) |
Jan 09, 2024 | 23.61 | 24.64 | 23.17 | 24.45 | 1,388,966 | +0.89(+3.78%) |
Jan 08, 2024 | 23.01 | 23.74 | 22.60 | 23.56 | 918,127 | +0.54(+2.35%) |
Jan 05, 2024 | 22.81 | 23.11 | 22.29 | 23.02 | 1,087,491 | +0.03(+0.13%) |
Jan 04, 2024 | 23.14 | 23.63 | 22.83 | 22.99 | 1,074,339 | +0.01(+0.04%) |
Jan 03, 2024 | 23.82 | 24.30 | 22.89 | 22.98 | 2,035,544 | -0.73(-3.08%) |