Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 33.75 | 0 | +0.08(+0.24%) | |||
Mar 27, 2024 | 33.49 | 33.67 | 33.44 | 33.67 | 1,436,134 | +0.32(+0.96%) |
Mar 26, 2024 | 33.46 | 33.54 | 33.34 | 33.35 | 2,004,890 | -0.07(-0.21%) |
Mar 25, 2024 | 33.43 | 33.59 | 33.40 | 33.42 | 709,194 | -0.04(-0.12%) |
Mar 22, 2024 | 33.67 | 33.69 | 33.44 | 33.46 | 961,120 | -0.17(-0.51%) |
Mar 21, 2024 | 33.71 | 33.80 | 33.62 | 33.63 | 1,286,366 | +0.06(+0.18%) |
Mar 20, 2024 | 33.27 | 33.60 | 33.25 | 33.57 | 1,386,088 | +0.28(+0.84%) |
Mar 19, 2024 | 33.31 | 33.40 | 33.25 | 33.29 | 1,533,134 | +0.03(+0.09%) |
Mar 18, 2024 | 33.33 | 33.33 | 33.21 | 33.26 | 1,982,458 | -0.03(-0.09%) |
Mar 15, 2024 | 33.23 | 33.37 | 33.20 | 33.29 | 1,842,467 | +0.00(+0.00%) |
Mar 14, 2024 | 33.52 | 33.52 | 33.14 | 33.29 | 2,451,346 | -0.21(-0.63%) |
Mar 13, 2024 | 33.34 | 33.55 | 33.34 | 33.50 | 2,242,847 | +0.21(+0.63%) |
Mar 12, 2024 | 33.27 | 33.31 | 33.10 | 33.29 | 1,632,312 | +0.13(+0.39%) |
Mar 11, 2024 | 33.00 | 33.19 | 32.94 | 33.16 | 1,239,109 | +0.05(+0.15%) |
Mar 08, 2024 | 33.23 | 33.34 | 33.04 | 33.11 | 2,426,010 | -0.06(-0.18%) |
Mar 07, 2024 | 33.01 | 33.19 | 32.99 | 33.17 | 1,882,664 | +0.31(+0.94%) |
Mar 06, 2024 | 33.00 | 33.08 | 32.79 | 32.86 | 1,773,147 | +0.07(+0.21%) |
Mar 05, 2024 | 32.74 | 32.91 | 32.72 | 32.79 | 2,252,512 | +0.05(+0.15%) |
Mar 04, 2024 | 32.75 | 32.85 | 32.69 | 32.74 | 1,293,304 | -0.08(-0.24%) |
Mar 01, 2024 | 32.66 | 32.92 | 32.61 | 32.82 | 2,233,825 | +0.28(+0.86%) |
Feb 29, 2024 | 32.51 | 32.58 | 32.41 | 32.54 | 1,715,570 | +0.20(+0.62%) |
Feb 28, 2024 | 32.34 | 32.46 | 32.33 | 32.34 | 1,031,348 | -0.08(-0.25%) |
Feb 27, 2024 | 32.49 | 32.51 | 32.35 | 32.42 | 1,350,840 | -0.06(-0.18%) |
Feb 26, 2024 | 32.59 | 32.69 | 32.45 | 32.48 | 1,988,122 | -0.17(-0.52%) |
Feb 23, 2024 | 32.48 | 32.67 | 32.43 | 32.65 | 1,731,475 | -0.07(-0.21%) |
Feb 22, 2024 | 32.67 | 32.80 | 32.64 | 32.72 | 3,167,845 | +0.25(+0.77%) |
Feb 21, 2024 | 32.50 | 32.53 | 32.36 | 32.47 | 1,552,925 | -0.10(-0.31%) |
Feb 20, 2024 | 32.67 | 32.72 | 32.51 | 32.57 | 1,817,915 | -0.01(-0.03%) |
Feb 16, 2024 | 32.58 | 0 | +0.05(+0.15%) | |||
Feb 15, 2024 | 32.11 | 32.56 | 32.11 | 32.53 | 4,563,007 | +0.50(+1.56%) |
Feb 14, 2024 | 31.78 | 32.03 | 31.72 | 32.03 | 4,451,391 | +0.51(+1.62%) |
Feb 13, 2024 | 31.87 | 31.87 | 31.33 | 31.52 | 7,514,870 | -0.75(-2.32%) |
Feb 12, 2024 | 32.23 | 32.40 | 32.20 | 32.27 | 2,576,427 | +0.06(+0.19%) |
Feb 09, 2024 | 32.10 | 32.25 | 32.02 | 32.21 | 1,463,132 | +0.12(+0.37%) |
Feb 08, 2024 | 32.08 | 32.16 | 31.85 | 32.09 | 1,885,855 | +0.00(+0.00%) |
Feb 07, 2024 | 32.06 | 32.13 | 31.98 | 32.09 | 1,287,044 | +0.02(+0.06%) |
Feb 06, 2024 | 32.01 | 32.10 | 31.95 | 32.07 | 1,962,171 | +0.12(+0.38%) |
Feb 05, 2024 | 32.16 | 32.16 | 31.88 | 31.95 | 2,359,009 | -0.31(-0.96%) |
Feb 02, 2024 | 32.25 | 32.29 | 32.03 | 32.26 | 1,768,622 | -0.02(-0.06%) |
Feb 01, 2024 | 32.25 | 32.41 | 32.07 | 32.28 | 1,946,398 | +0.10(+0.31%) |
Jan 31, 2024 | 32.47 | 32.52 | 32.15 | 32.18 | 2,848,741 | -0.31(-0.95%) |
Jan 30, 2024 | 32.38 | 32.52 | 32.28 | 32.49 | 2,337,934 | +0.04(+0.12%) |
Jan 29, 2024 | 32.27 | 32.45 | 32.13 | 32.45 | 1,338,136 | +0.17(+0.53%) |
Jan 26, 2024 | 32.28 | 32.31 | 32.21 | 32.28 | 1,453,214 | +0.02(+0.06%) |
Jan 25, 2024 | 32.26 | 32.27 | 32.12 | 32.26 | 1,305,485 | +0.11(+0.34%) |
Jan 24, 2024 | 32.35 | 32.36 | 32.13 | 32.15 | 2,826,634 | +0.03(+0.09%) |
Jan 23, 2024 | 32.03 | 32.16 | 32.01 | 32.12 | 1,895,957 | +0.14(+0.44%) |
Jan 22, 2024 | 32.04 | 32.08 | 31.87 | 31.98 | 1,775,651 | -0.01(-0.03%) |
Jan 19, 2024 | 31.74 | 32.00 | 31.61 | 31.99 | 3,484,713 | +0.24(+0.76%) |
Jan 18, 2024 | 31.75 | 31.82 | 31.60 | 31.75 | 2,512,775 | +0.09(+0.28%) |
Jan 17, 2024 | 31.72 | 31.74 | 31.50 | 31.66 | 4,473,543 | -0.36(-1.12%) |
Jan 16, 2024 | 32.02 | 32.11 | 31.84 | 32.02 | 2,193,612 | -0.15(-0.47%) |
Jan 15, 2024 | 32.01 | 32.19 | 31.95 | 32.17 | 678,715 | +0.09(+0.28%) |
Jan 12, 2024 | 32.26 | 32.31 | 32.02 | 32.08 | 2,977,541 | +0.07(+0.22%) |
Jan 11, 2024 | 32.18 | 32.21 | 31.79 | 32.01 | 3,437,737 | -0.12(-0.37%) |
Jan 10, 2024 | 32.10 | 32.22 | 32.10 | 32.13 | 1,607,943 | +0.03(+0.09%) |
Jan 09, 2024 | 32.16 | 32.17 | 31.97 | 32.10 | 1,357,357 | -0.15(-0.47%) |
Jan 08, 2024 | 31.95 | 32.27 | 31.95 | 32.25 | 1,704,353 | +0.20(+0.62%) |
Jan 05, 2024 | 31.93 | 32.19 | 31.92 | 32.05 | 2,255,499 | +0.09(+0.28%) |
Jan 04, 2024 | 31.89 | 32.10 | 31.83 | 31.96 | 889,131 | +0.07(+0.22%) |
Jan 03, 2024 | 31.78 | 31.99 | 31.71 | 31.89 | 1,799,960 | -0.04(-0.13%) |