Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 37.20 | 37.20 | 37.20 | 37.23 | 600,894 | -0.09(-0.24%) |
Mar 27, 2024 | 37.30 | 37.34 | 37.15 | 37.32 | 1,217,786 | +0.79(+2.15%) |
Mar 26, 2024 | 36.57 | 36.62 | 36.44 | 36.53 | 1,942,726 | +0.00(+0.00%) |
Mar 25, 2024 | 36.57 | 36.68 | 36.43 | 36.53 | 667,325 | -0.39(-1.06%) |
Mar 22, 2024 | 36.91 | 37.14 | 36.85 | 36.92 | 1,339,329 | +0.24(+0.64%) |
Mar 21, 2024 | 36.54 | 36.74 | 36.45 | 36.69 | 1,389,199 | +0.35(+0.97%) |
Mar 20, 2024 | 36.11 | 36.41 | 36.11 | 36.34 | 3,837,251 | +0.23(+0.62%) |
Mar 19, 2024 | 36.06 | 36.31 | 36.04 | 36.11 | 1,399,864 | +0.41(+1.15%) |
Mar 18, 2024 | 35.83 | 35.94 | 35.63 | 35.70 | 2,683,395 | +0.36(+1.03%) |
Mar 15, 2024 | 35.18 | 35.45 | 35.14 | 35.34 | 1,144,804 | +0.80(+2.33%) |
Mar 14, 2024 | 34.72 | 34.79 | 34.48 | 34.53 | 682,128 | +0.08(+0.23%) |
Mar 13, 2024 | 34.31 | 34.47 | 34.30 | 34.46 | 633,344 | -0.04(-0.11%) |
Mar 12, 2024 | 34.43 | 34.56 | 34.29 | 34.49 | 640,115 | +0.51(+1.50%) |
Mar 11, 2024 | 34.30 | 34.35 | 33.91 | 33.98 | 1,099,659 | -0.82(-2.36%) |
Mar 08, 2024 | 35.08 | 35.25 | 34.78 | 34.81 | 861,945 | +0.08(+0.23%) |
Mar 07, 2024 | 34.62 | 34.79 | 34.49 | 34.73 | 1,170,220 | -0.78(-2.21%) |
Mar 06, 2024 | 35.73 | 35.88 | 35.47 | 35.51 | 3,234,140 | +0.45(+1.29%) |
Mar 05, 2024 | 35.21 | 35.33 | 35.04 | 35.06 | 1,641,408 | -0.20(-0.56%) |
Mar 04, 2024 | 35.19 | 35.37 | 35.10 | 35.26 | 1,144,649 | -0.09(-0.25%) |
Mar 01, 2024 | 35.16 | 35.38 | 35.16 | 35.35 | 914,030 | +0.47(+1.35%) |
Feb 29, 2024 | 35.00 | 35.06 | 34.72 | 34.88 | 584,699 | +0.22(+0.62%) |
Feb 28, 2024 | 34.57 | 34.78 | 34.50 | 34.66 | 513,265 | +0.12(+0.34%) |
Feb 27, 2024 | 34.79 | 34.79 | 34.47 | 34.54 | 707,816 | -0.40(-1.15%) |
Feb 26, 2024 | 34.97 | 35.10 | 34.87 | 34.95 | 709,279 | -0.16(-0.45%) |
Feb 23, 2024 | 35.07 | 35.18 | 34.97 | 35.10 | 771,919 | +0.08(+0.22%) |
Feb 22, 2024 | 34.97 | 35.31 | 34.97 | 35.02 | 1,656,656 | +0.78(+2.29%) |
Feb 21, 2024 | 34.09 | 34.26 | 34.03 | 34.24 | 1,029,004 | +0.30(+0.90%) |
Feb 20, 2024 | 34.10 | 34.15 | 33.84 | 33.94 | 590,363 | -0.11(-0.32%) |
Feb 16, 2024 | 34.09 | 34.23 | 33.98 | 34.04 | 680,695 | -0.08(-0.23%) |
Feb 15, 2024 | 33.59 | 34.15 | 33.59 | 34.12 | 1,099,671 | +0.97(+2.93%) |
Feb 14, 2024 | 33.20 | 33.20 | 32.91 | 33.15 | 928,029 | -0.23(-0.68%) |
Feb 13, 2024 | 33.52 | 33.59 | 33.20 | 33.38 | 1,621,571 | -0.41(-1.22%) |
Feb 12, 2024 | 33.58 | 33.92 | 33.58 | 33.79 | 615,955 | +0.12(+0.35%) |
Feb 09, 2024 | 33.73 | 33.87 | 33.55 | 33.67 | 1,193,903 | -0.78(-2.28%) |
Feb 08, 2024 | 34.03 | 34.48 | 33.95 | 34.46 | 1,032,934 | +0.23(+0.66%) |
Feb 07, 2024 | 34.17 | 34.28 | 34.09 | 34.23 | 874,973 | +0.50(+1.48%) |
Feb 06, 2024 | 33.47 | 33.86 | 33.45 | 33.73 | 1,001,955 | +0.55(+1.65%) |
Feb 05, 2024 | 33.39 | 33.43 | 32.89 | 33.18 | 1,426,162 | +0.32(+0.98%) |
Feb 02, 2024 | 32.82 | 32.88 | 32.61 | 32.86 | 869,751 | -0.24(-0.71%) |
Feb 01, 2024 | 33.00 | 33.14 | 32.74 | 33.09 | 724,241 | +0.27(+0.84%) |
Jan 31, 2024 | 32.95 | 33.19 | 32.82 | 32.82 | 1,124,430 | +0.11(+0.33%) |
Jan 30, 2024 | 32.72 | 32.82 | 32.67 | 32.71 | 736,702 | +0.04(+0.12%) |
Jan 29, 2024 | 32.50 | 32.70 | 32.41 | 32.67 | 1,183,487 | +0.83(+2.62%) |
Jan 26, 2024 | 31.65 | 31.86 | 31.64 | 31.84 | 580,908 | +0.23(+0.71%) |
Jan 25, 2024 | 31.64 | 31.66 | 31.48 | 31.61 | 678,352 | +0.06(+0.19%) |
Jan 24, 2024 | 31.65 | 31.78 | 31.53 | 31.55 | 1,181,132 | -0.18(-0.56%) |
Jan 23, 2024 | 31.66 | 31.77 | 31.57 | 31.73 | 813,314 | -0.18(-0.55%) |
Jan 22, 2024 | 31.91 | 31.97 | 31.81 | 31.91 | 770,553 | +0.20(+0.62%) |
Jan 19, 2024 | 31.58 | 31.71 | 31.35 | 31.71 | 1,066,639 | -0.32(-1.01%) |
Jan 18, 2024 | 31.87 | 32.07 | 31.77 | 32.03 | 1,139,880 | +0.82(+2.64%) |
Jan 17, 2024 | 31.06 | 31.23 | 31.06 | 31.21 | 821,444 | -0.20(-0.62%) |
Jan 16, 2024 | 31.36 | 31.50 | 31.28 | 31.41 | 972,050 | -0.10(-0.31%) |
Jan 12, 2024 | 31.56 | 31.70 | 31.43 | 31.51 | 1,057,550 | -0.03(-0.09%) |
Jan 11, 2024 | 31.81 | 31.85 | 31.46 | 31.54 | 1,276,055 | +0.08(+0.25%) |
Jan 10, 2024 | 31.37 | 31.48 | 31.33 | 31.46 | 1,473,098 | +0.59(+1.90%) |
Jan 09, 2024 | 31.05 | 31.07 | 30.83 | 30.87 | 1,002,626 | -0.52(-1.65%) |
Jan 08, 2024 | 31.13 | 31.39 | 31.01 | 31.39 | 1,368,800 | +0.27(+0.88%) |
Jan 05, 2024 | 30.99 | 31.41 | 30.99 | 31.11 | 976,060 | +0.74(+2.42%) |
Jan 04, 2024 | 30.41 | 30.65 | 30.36 | 30.38 | 1,276,388 | +0.39(+1.31%) |
Jan 03, 2024 | 30.04 | 30.16 | 29.96 | 29.99 | 1,050,479 | -0.19(-0.62%) |