Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 30.81 | 30.74 | 30.74 | 30.67 | 7,269,489 | +0.08(+0.26%) |
Mar 27, 2024 | 30.54 | 30.95 | 30.41 | 30.59 | 15,201,877 | +0.07(+0.25%) |
Mar 26, 2024 | 30.23 | 30.80 | 30.23 | 30.52 | 18,582,640 | +0.25(+0.82%) |
Mar 25, 2024 | 29.71 | 30.32 | 29.65 | 30.27 | 18,927,528 | +0.68(+2.28%) |
Mar 22, 2024 | 29.37 | 29.65 | 29.32 | 29.59 | 7,217,220 | +0.22(+0.74%) |
Mar 21, 2024 | 29.44 | 29.65 | 29.33 | 29.37 | 9,649,750 | -0.13(-0.44%) |
Mar 20, 2024 | 29.14 | 29.52 | 29.09 | 29.50 | 12,552,336 | +0.40(+1.36%) |
Mar 19, 2024 | 29.28 | 29.70 | 29.05 | 29.10 | 14,513,591 | -0.20(-0.68%) |
Mar 18, 2024 | 28.67 | 29.35 | 28.59 | 29.30 | 13,308,461 | +0.63(+2.18%) |
Mar 15, 2024 | 28.82 | 28.86 | 28.41 | 28.68 | 28,732,306 | -0.12(-0.41%) |
Mar 14, 2024 | 28.70 | 29.08 | 28.60 | 28.80 | 16,369,567 | +0.10(+0.35%) |
Mar 13, 2024 | 29.17 | 29.29 | 28.69 | 28.70 | 14,616,584 | -0.39(-1.33%) |
Mar 12, 2024 | 29.13 | 29.22 | 29.05 | 29.09 | 7,235,811 | -0.01(-0.03%) |
Mar 11, 2024 | 29.07 | 29.26 | 29.01 | 29.09 | 7,026,916 | +0.16(+0.55%) |
Mar 08, 2024 | 28.85 | 29.00 | 28.70 | 28.94 | 9,889,025 | +0.18(+0.62%) |
Mar 07, 2024 | 28.98 | 29.03 | 28.72 | 28.76 | 7,410,082 | -0.24(-0.82%) |
Mar 06, 2024 | 29.04 | 29.19 | 28.97 | 29.00 | 7,775,523 | +0.11(+0.38%) |
Mar 05, 2024 | 28.98 | 29.15 | 28.83 | 28.89 | 10,860,460 | -0.01(-0.03%) |
Mar 04, 2024 | 28.99 | 29.12 | 28.87 | 28.90 | 19,648,908 | -0.18(-0.61%) |
Mar 01, 2024 | 28.71 | 29.24 | 28.65 | 29.08 | 47,660,896 | -0.63(-2.11%) |
Feb 29, 2024 | 29.87 | 30.25 | 29.56 | 29.70 | 10,923,956 | -0.12(-0.40%) |
Feb 28, 2024 | 29.21 | 29.89 | 29.11 | 29.82 | 9,824,681 | +0.53(+1.80%) |
Feb 27, 2024 | 29.19 | 29.52 | 29.11 | 29.29 | 10,774,904 | +0.00(+0.00%) |
Feb 26, 2024 | 29.84 | 29.87 | 28.97 | 29.29 | 20,412,082 | -0.69(-2.29%) |
Feb 23, 2024 | 30.24 | 30.24 | 29.71 | 29.98 | 24,452,882 | -0.18(-0.59%) |
Feb 22, 2024 | 30.36 | 30.74 | 29.78 | 30.16 | 16,478,306 | -1.22(-3.89%) |
Feb 21, 2024 | 31.23 | 31.44 | 31.14 | 31.38 | 11,547,442 | +0.37(+1.18%) |
Feb 20, 2024 | 30.77 | 31.33 | 30.52 | 31.01 | 15,815,680 | +0.26(+0.84%) |
Feb 16, 2024 | 30.84 | 30.89 | 30.46 | 30.75 | 11,983,339 | -0.12(-0.39%) |
Feb 15, 2024 | 30.94 | 31.20 | 30.83 | 30.87 | 6,437,793 | -0.01(-0.03%) |
Feb 14, 2024 | 30.61 | 30.93 | 30.52 | 30.88 | 8,926,440 | +0.18(+0.58%) |
Feb 13, 2024 | 31.26 | 31.28 | 30.51 | 30.70 | 11,068,296 | -0.40(-1.28%) |
Feb 12, 2024 | 30.87 | 31.14 | 30.73 | 31.10 | 6,305,300 | +0.17(+0.55%) |
Feb 09, 2024 | 31.23 | 31.27 | 30.73 | 30.93 | 5,294,497 | -0.34(-1.08%) |
Feb 08, 2024 | 31.02 | 31.30 | 30.92 | 31.27 | 6,921,628 | +0.23(+0.74%) |
Feb 07, 2024 | 31.23 | 31.36 | 30.94 | 31.04 | 7,664,646 | +0.15(+0.48%) |
Feb 06, 2024 | 30.89 | 31.02 | 30.70 | 30.89 | 13,075,142 | +0.07(+0.23%) |
Feb 05, 2024 | 31.25 | 31.26 | 30.78 | 30.82 | 8,451,411 | -0.61(-1.93%) |
Feb 02, 2024 | 31.55 | 31.68 | 31.17 | 31.43 | 6,004,864 | -0.33(-1.03%) |
Feb 01, 2024 | 31.29 | 31.79 | 31.00 | 31.76 | 8,080,785 | +0.54(+1.72%) |
Jan 31, 2024 | 31.66 | 31.68 | 31.11 | 31.22 | 6,380,623 | -0.36(-1.13%) |
Jan 30, 2024 | 31.81 | 31.87 | 31.52 | 31.58 | 5,868,857 | -0.21(-0.66%) |
Jan 29, 2024 | 31.72 | 31.83 | 31.68 | 31.79 | 10,755,298 | +0.03(+0.09%) |
Jan 26, 2024 | 31.51 | 31.80 | 31.51 | 31.76 | 4,913,801 | +0.39(+1.23%) |
Jan 25, 2024 | 31.08 | 31.38 | 30.97 | 31.37 | 7,954,473 | +0.45(+1.45%) |
Jan 24, 2024 | 31.51 | 31.55 | 30.85 | 30.92 | 6,260,521 | -0.60(-1.89%) |
Jan 23, 2024 | 31.29 | 31.58 | 31.06 | 31.52 | 7,021,151 | +0.24(+0.76%) |
Jan 22, 2024 | 31.54 | 31.69 | 31.27 | 31.28 | 6,056,653 | -0.39(-1.22%) |
Jan 19, 2024 | 31.55 | 31.73 | 31.19 | 31.67 | 7,346,931 | +0.09(+0.28%) |
Jan 18, 2024 | 31.32 | 31.61 | 31.16 | 31.58 | 8,850,351 | +0.06(+0.19%) |
Jan 17, 2024 | 31.54 | 31.79 | 31.44 | 31.52 | 6,113,717 | -0.09(-0.28%) |
Jan 16, 2024 | 31.69 | 31.72 | 31.40 | 31.61 | 8,150,336 | -0.08(-0.25%) |
Jan 12, 2024 | 31.87 | 31.93 | 31.60 | 31.69 | 6,317,721 | -0.04(-0.13%) |
Jan 11, 2024 | 31.46 | 31.76 | 31.33 | 31.73 | 6,743,483 | +0.18(+0.57%) |
Jan 10, 2024 | 31.73 | 31.84 | 31.42 | 31.55 | 7,052,567 | -0.21(-0.66%) |
Jan 09, 2024 | 31.42 | 31.77 | 31.26 | 31.76 | 9,494,911 | +0.17(+0.53%) |
Jan 08, 2024 | 31.54 | 31.78 | 31.31 | 31.59 | 18,500,062 | -0.16(-0.50%) |
Jan 05, 2024 | 32.01 | 32.06 | 31.43 | 31.75 | 5,298,645 | -0.40(-1.24%) |
Jan 04, 2024 | 32.10 | 32.38 | 31.99 | 32.14 | 7,403,076 | -0.00(-0.02%) |
Jan 03, 2024 | 32.60 | 32.61 | 31.96 | 32.15 | 9,742,035 | -0.77(-2.34%) |