Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 36.38 | 36.99 | 36.97 | 36.85 | 5,235,091 | +0.47(+1.28%) |
Mar 27, 2024 | 35.65 | 36.40 | 35.45 | 36.38 | 4,639,437 | +1.05(+2.97%) |
Mar 26, 2024 | 35.71 | 35.79 | 35.33 | 35.33 | 5,148,656 | -0.22(-0.61%) |
Mar 25, 2024 | 35.67 | 36.13 | 35.47 | 35.55 | 3,673,385 | -0.12(-0.33%) |
Mar 22, 2024 | 36.46 | 36.63 | 35.59 | 35.67 | 4,486,132 | -0.63(-1.73%) |
Mar 21, 2024 | 36.04 | 36.64 | 35.99 | 36.29 | 5,650,137 | +0.39(+1.09%) |
Mar 20, 2024 | 34.67 | 36.09 | 34.53 | 35.90 | 5,561,639 | +1.16(+3.33%) |
Mar 19, 2024 | 34.68 | 35.12 | 34.57 | 34.74 | 4,700,358 | -0.33(-0.95%) |
Mar 18, 2024 | 34.42 | 35.08 | 34.24 | 35.08 | 3,989,162 | +0.52(+1.50%) |
Mar 15, 2024 | 34.42 | 35.12 | 34.40 | 34.56 | 25,021,132 | -0.18(-0.51%) |
Mar 14, 2024 | 35.20 | 35.52 | 34.45 | 34.73 | 5,118,286 | -0.79(-2.24%) |
Mar 13, 2024 | 35.99 | 36.21 | 35.44 | 35.53 | 5,855,875 | -0.45(-1.25%) |
Mar 12, 2024 | 35.96 | 36.31 | 35.82 | 35.98 | 6,732,256 | -0.03(-0.08%) |
Mar 11, 2024 | 35.74 | 36.26 | 35.51 | 36.01 | 5,909,943 | +0.34(+0.96%) |
Mar 08, 2024 | 36.04 | 36.23 | 35.66 | 35.67 | 4,455,450 | -0.01(-0.03%) |
Mar 07, 2024 | 35.55 | 35.93 | 35.47 | 35.67 | 3,948,658 | +0.33(+0.94%) |
Mar 06, 2024 | 35.59 | 35.64 | 34.77 | 35.34 | 5,786,023 | -0.30(-0.85%) |
Mar 05, 2024 | 34.75 | 35.94 | 34.70 | 35.65 | 5,035,661 | +0.85(+2.45%) |
Mar 04, 2024 | 34.13 | 35.15 | 33.94 | 34.79 | 7,229,439 | +1.09(+3.23%) |
Mar 01, 2024 | 33.42 | 33.73 | 32.83 | 33.70 | 4,761,126 | +0.05(+0.16%) |
Feb 29, 2024 | 33.26 | 33.83 | 33.26 | 33.65 | 5,725,248 | +0.72(+2.19%) |
Feb 28, 2024 | 33.10 | 33.49 | 32.91 | 32.93 | 3,510,308 | -0.38(-1.15%) |
Feb 27, 2024 | 32.67 | 33.32 | 32.67 | 33.31 | 3,754,152 | +0.69(+2.10%) |
Feb 26, 2024 | 32.76 | 33.13 | 32.39 | 32.63 | 3,266,520 | -0.25(-0.75%) |
Feb 23, 2024 | 32.82 | 33.14 | 32.58 | 32.87 | 3,287,213 | +0.12(+0.36%) |
Feb 22, 2024 | 32.89 | 33.30 | 32.55 | 32.75 | 7,131,718 | -0.09(-0.27%) |
Feb 21, 2024 | 33.04 | 33.11 | 32.54 | 32.84 | 4,383,435 | -0.30(-0.92%) |
Feb 20, 2024 | 32.99 | 33.34 | 32.80 | 33.14 | 3,406,771 | -0.13(-0.38%) |
Feb 16, 2024 | 32.85 | 33.48 | 32.71 | 33.27 | 3,923,101 | +0.03(+0.09%) |
Feb 15, 2024 | 32.96 | 33.61 | 32.88 | 33.24 | 4,565,642 | +0.38(+1.16%) |
Feb 14, 2024 | 32.60 | 32.93 | 32.40 | 32.86 | 7,527,797 | +0.68(+2.10%) |
Feb 13, 2024 | 32.66 | 32.81 | 31.66 | 32.18 | 7,508,077 | -1.27(-3.78%) |
Feb 12, 2024 | 33.05 | 33.91 | 33.03 | 33.45 | 4,672,517 | +0.45(+1.37%) |
Feb 09, 2024 | 32.78 | 33.09 | 32.38 | 33.00 | 4,171,816 | +0.25(+0.78%) |
Feb 08, 2024 | 32.58 | 32.93 | 32.27 | 32.74 | 3,370,690 | +0.03(+0.09%) |
Feb 07, 2024 | 32.97 | 32.97 | 31.91 | 32.71 | 5,712,011 | -0.11(-0.33%) |
Feb 06, 2024 | 32.72 | 32.98 | 32.55 | 32.82 | 5,792,625 | +0.16(+0.48%) |
Feb 05, 2024 | 32.72 | 32.90 | 32.36 | 32.66 | 5,022,520 | -0.53(-1.60%) |
Feb 02, 2024 | 32.70 | 33.41 | 32.41 | 33.19 | 6,547,302 | +0.07(+0.21%) |
Feb 01, 2024 | 33.64 | 33.77 | 32.14 | 33.13 | 6,562,296 | -0.45(-1.34%) |
Jan 31, 2024 | 33.70 | 34.50 | 33.49 | 33.58 | 7,647,360 | -1.11(-3.19%) |
Jan 30, 2024 | 35.03 | 35.03 | 34.66 | 34.68 | 5,058,105 | -0.16(-0.45%) |
Jan 29, 2024 | 34.05 | 34.88 | 34.01 | 34.84 | 4,777,038 | +0.66(+1.92%) |
Jan 26, 2024 | 34.34 | 34.56 | 34.14 | 34.18 | 4,511,602 | -0.04(-0.11%) |
Jan 25, 2024 | 34.38 | 34.49 | 33.65 | 34.22 | 4,865,119 | +0.20(+0.58%) |
Jan 24, 2024 | 33.95 | 34.27 | 33.56 | 34.03 | 5,285,106 | +0.59(+1.76%) |
Jan 23, 2024 | 34.07 | 34.16 | 33.43 | 33.44 | 6,117,408 | -0.45(-1.33%) |
Jan 22, 2024 | 33.54 | 34.15 | 33.51 | 33.89 | 7,810,978 | +0.34(+1.02%) |
Jan 19, 2024 | 33.57 | 33.65 | 32.62 | 33.55 | 8,943,412 | +0.95(+2.92%) |
Jan 18, 2024 | 33.26 | 33.26 | 32.20 | 32.60 | 9,896,023 | -0.54(-1.63%) |
Jan 17, 2024 | 32.61 | 33.45 | 32.40 | 33.14 | 7,406,148 | +0.18(+0.54%) |
Jan 16, 2024 | 33.17 | 33.29 | 32.79 | 32.96 | 7,572,891 | -0.74(-2.18%) |
Jan 12, 2024 | 34.08 | 34.42 | 33.42 | 33.69 | 5,663,733 | -0.48(-1.41%) |
Jan 11, 2024 | 34.77 | 34.89 | 33.65 | 34.17 | 6,277,607 | -0.50(-1.44%) |
Jan 10, 2024 | 34.58 | 34.71 | 34.24 | 34.67 | 3,821,356 | +0.05(+0.14%) |
Jan 09, 2024 | 34.36 | 34.78 | 34.27 | 34.63 | 4,332,156 | -0.32(-0.93%) |
Jan 08, 2024 | 34.53 | 35.00 | 34.22 | 34.95 | 4,786,212 | +0.24(+0.68%) |
Jan 05, 2024 | 33.64 | 34.90 | 33.54 | 34.71 | 6,888,658 | +0.96(+2.85%) |
Jan 04, 2024 | 33.33 | 33.98 | 33.24 | 33.75 | 6,278,540 | +0.43(+1.29%) |
Jan 03, 2024 | 33.65 | 33.80 | 33.15 | 33.32 | 5,327,732 | -0.78(-2.30%) |