Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 29.22 | 29.28 | 29.27 | 29.19 | 10,003,136 | -0.08(-0.27%) |
Mar 27, 2024 | 28.58 | 29.30 | 28.51 | 29.27 | 9,335,079 | +0.86(+3.03%) |
Mar 26, 2024 | 28.73 | 28.80 | 28.39 | 28.41 | 5,470,304 | -0.10(-0.35%) |
Mar 25, 2024 | 28.42 | 28.73 | 28.25 | 28.51 | 5,693,010 | +0.06(+0.21%) |
Mar 22, 2024 | 28.71 | 28.72 | 28.43 | 28.45 | 4,534,315 | -0.23(-0.80%) |
Mar 21, 2024 | 28.76 | 28.93 | 28.29 | 28.68 | 9,415,544 | -0.16(-0.55%) |
Mar 20, 2024 | 28.27 | 28.90 | 28.13 | 28.84 | 7,474,081 | +0.67(+2.38%) |
Mar 19, 2024 | 28.02 | 28.23 | 27.91 | 28.17 | 6,299,943 | +0.16(+0.57%) |
Mar 18, 2024 | 28.25 | 28.32 | 27.89 | 28.01 | 6,917,407 | -0.34(-1.20%) |
Mar 15, 2024 | 28.02 | 28.37 | 27.96 | 28.35 | 11,567,648 | +0.24(+0.85%) |
Mar 14, 2024 | 28.23 | 28.25 | 27.76 | 28.11 | 10,584,003 | -0.17(-0.60%) |
Mar 13, 2024 | 28.73 | 28.98 | 28.14 | 28.28 | 19,841,716 | -0.48(-1.67%) |
Mar 12, 2024 | 30.75 | 30.78 | 28.52 | 28.76 | 41,042,032 | -5.02(-14.86%) |
Mar 11, 2024 | 34.33 | 34.33 | 33.48 | 33.78 | 5,325,896 | -0.48(-1.40%) |
Mar 08, 2024 | 34.90 | 35.05 | 34.06 | 34.26 | 5,874,417 | -0.57(-1.64%) |
Mar 07, 2024 | 34.61 | 34.90 | 34.51 | 34.83 | 4,066,352 | +0.27(+0.78%) |
Mar 06, 2024 | 34.50 | 34.99 | 34.38 | 34.56 | 5,646,422 | +0.15(+0.44%) |
Mar 05, 2024 | 33.69 | 34.48 | 33.61 | 34.41 | 4,141,762 | +0.48(+1.41%) |
Mar 04, 2024 | 33.74 | 34.22 | 33.25 | 33.93 | 6,148,083 | +0.15(+0.44%) |
Mar 01, 2024 | 34.06 | 34.18 | 33.46 | 33.78 | 6,407,117 | -0.31(-0.90%) |
Feb 29, 2024 | 34.44 | 34.66 | 34.04 | 34.09 | 5,328,930 | -0.20(-0.58%) |
Feb 28, 2024 | 34.02 | 34.37 | 33.98 | 34.29 | 3,623,467 | -0.05(-0.14%) |
Feb 27, 2024 | 34.22 | 34.41 | 34.02 | 34.34 | 4,846,615 | +0.37(+1.08%) |
Feb 26, 2024 | 33.69 | 34.39 | 33.61 | 33.97 | 7,389,274 | +0.37(+1.10%) |
Feb 23, 2024 | 34.17 | 34.22 | 33.50 | 33.60 | 5,506,658 | -0.46(-1.34%) |
Feb 22, 2024 | 34.59 | 34.99 | 34.02 | 34.06 | 8,370,753 | -0.30(-0.87%) |
Feb 21, 2024 | 33.53 | 34.38 | 33.44 | 34.36 | 7,573,367 | +0.68(+2.01%) |
Feb 20, 2024 | 34.13 | 34.88 | 33.64 | 33.68 | 8,901,370 | -0.07(-0.21%) |
Feb 16, 2024 | 33.76 | 34.47 | 33.50 | 33.75 | 7,268,930 | -0.28(-0.82%) |
Feb 15, 2024 | 33.80 | 34.54 | 33.68 | 34.03 | 7,841,988 | +0.46(+1.36%) |
Feb 14, 2024 | 32.67 | 33.76 | 32.45 | 33.57 | 9,734,104 | +1.21(+3.75%) |
Feb 13, 2024 | 32.22 | 32.57 | 31.75 | 32.36 | 6,298,942 | -0.26(-0.79%) |
Feb 12, 2024 | 32.20 | 33.06 | 32.00 | 32.62 | 8,863,505 | +0.30(+0.92%) |
Feb 09, 2024 | 32.11 | 32.47 | 31.63 | 32.32 | 8,205,384 | +0.16(+0.50%) |
Feb 08, 2024 | 30.68 | 32.18 | 30.49 | 32.16 | 10,972,228 | +1.58(+5.17%) |
Feb 07, 2024 | 30.80 | 31.19 | 30.50 | 30.58 | 5,469,441 | -0.29(-0.93%) |
Feb 06, 2024 | 29.62 | 30.88 | 29.47 | 30.87 | 7,228,011 | +1.27(+4.30%) |
Feb 05, 2024 | 29.77 | 29.89 | 29.36 | 29.59 | 5,018,598 | -0.62(-2.04%) |
Feb 02, 2024 | 29.88 | 30.33 | 29.64 | 30.21 | 5,009,456 | +0.19(+0.63%) |
Feb 01, 2024 | 29.93 | 30.21 | 29.25 | 30.02 | 6,000,669 | +0.29(+0.97%) |
Jan 31, 2024 | 29.94 | 30.21 | 29.28 | 29.73 | 5,986,719 | -0.30(-0.99%) |
Jan 30, 2024 | 29.65 | 30.32 | 29.65 | 30.03 | 5,383,168 | -0.02(-0.07%) |
Jan 29, 2024 | 30.01 | 30.14 | 29.25 | 30.05 | 8,292,459 | +0.12(+0.40%) |
Jan 26, 2024 | 30.37 | 30.99 | 29.53 | 29.93 | 9,981,713 | -0.30(-0.99%) |
Jan 25, 2024 | 32.33 | 32.63 | 29.79 | 30.23 | 19,745,776 | -0.72(-2.31%) |
Jan 24, 2024 | 31.15 | 31.22 | 30.74 | 30.95 | 9,754,036 | +0.00(+0.00%) |
Jan 23, 2024 | 30.86 | 31.32 | 30.65 | 30.95 | 11,238,773 | +0.94(+3.15%) |
Jan 22, 2024 | 29.95 | 30.34 | 29.82 | 30.00 | 8,632,671 | +0.17(+0.57%) |
Jan 19, 2024 | 29.98 | 29.98 | 29.07 | 29.83 | 8,860,562 | -0.04(-0.13%) |
Jan 18, 2024 | 28.10 | 29.91 | 28.02 | 29.87 | 14,165,280 | +1.91(+6.83%) |
Jan 17, 2024 | 28.34 | 28.77 | 27.85 | 27.96 | 7,463,796 | -0.61(-2.12%) |
Jan 16, 2024 | 28.25 | 28.66 | 27.42 | 28.57 | 9,163,606 | +0.15(+0.52%) |
Jan 12, 2024 | 29.41 | 29.41 | 28.07 | 28.42 | 9,938,351 | -1.26(-4.26%) |
Jan 11, 2024 | 29.41 | 29.72 | 28.92 | 29.68 | 6,252,028 | +0.13(+0.44%) |
Jan 10, 2024 | 29.15 | 29.76 | 29.03 | 29.55 | 7,248,052 | +0.39(+1.33%) |
Jan 09, 2024 | 28.89 | 29.42 | 28.73 | 29.17 | 5,503,380 | +0.20(+0.69%) |
Jan 08, 2024 | 28.85 | 29.32 | 28.70 | 28.97 | 10,742,081 | -0.03(-0.10%) |
Jan 05, 2024 | 27.70 | 29.03 | 27.66 | 29.00 | 10,632,630 | +1.21(+4.37%) |
Jan 04, 2024 | 27.23 | 27.87 | 27.13 | 27.78 | 6,819,850 | +0.62(+2.27%) |
Jan 03, 2024 | 27.71 | 27.86 | 27.11 | 27.17 | 8,226,452 | -1.16(-4.11%) |