Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 36.25 | 36.01 | 36.01 | 36.00 | 1,182,881 | -0.19(-0.52%) |
Mar 27, 2024 | 35.81 | 36.29 | 35.74 | 36.19 | 1,615,388 | +0.40(+1.11%) |
Mar 26, 2024 | 35.79 | 36.10 | 35.63 | 35.79 | 1,122,743 | +0.01(+0.03%) |
Mar 25, 2024 | 36.03 | 36.20 | 35.66 | 35.78 | 1,351,460 | -0.26(-0.72%) |
Mar 22, 2024 | 36.31 | 36.37 | 35.95 | 36.04 | 1,508,379 | -0.25(-0.69%) |
Mar 21, 2024 | 36.43 | 36.62 | 36.19 | 36.29 | 1,464,119 | -0.02(-0.05%) |
Mar 20, 2024 | 36.30 | 36.40 | 35.91 | 36.31 | 1,328,840 | +0.18(+0.50%) |
Mar 19, 2024 | 35.92 | 36.20 | 35.83 | 36.13 | 1,068,754 | +0.15(+0.42%) |
Mar 18, 2024 | 35.96 | 36.22 | 35.79 | 35.98 | 1,622,137 | +0.39(+1.09%) |
Mar 15, 2024 | 35.98 | 36.46 | 35.52 | 35.59 | 2,600,162 | -0.22(-0.61%) |
Mar 14, 2024 | 35.90 | 35.99 | 35.55 | 35.81 | 1,480,311 | -0.09(-0.25%) |
Mar 13, 2024 | 35.92 | 36.33 | 35.84 | 35.90 | 1,015,757 | -0.07(-0.19%) |
Mar 12, 2024 | 36.00 | 36.15 | 35.68 | 35.97 | 1,070,962 | +0.06(+0.17%) |
Mar 11, 2024 | 36.09 | 36.27 | 35.88 | 35.91 | 1,264,447 | -0.29(-0.80%) |
Mar 08, 2024 | 37.22 | 37.36 | 36.18 | 36.20 | 1,193,987 | -0.78(-2.10%) |
Mar 07, 2024 | 36.78 | 37.45 | 36.78 | 36.98 | 1,724,939 | +0.16(+0.43%) |
Mar 06, 2024 | 36.91 | 37.12 | 36.56 | 36.82 | 1,409,098 | -0.16(-0.43%) |
Mar 05, 2024 | 36.79 | 37.14 | 36.73 | 36.98 | 1,237,177 | +0.13(+0.35%) |
Mar 04, 2024 | 36.68 | 37.13 | 36.68 | 36.85 | 1,082,849 | +0.21(+0.57%) |
Mar 01, 2024 | 36.38 | 36.66 | 36.27 | 36.64 | 1,299,959 | +0.23(+0.63%) |
Feb 29, 2024 | 36.49 | 36.56 | 36.12 | 36.41 | 1,503,062 | +0.07(+0.19%) |
Feb 28, 2024 | 36.00 | 36.38 | 35.92 | 36.34 | 1,102,041 | +0.04(+0.11%) |
Feb 27, 2024 | 36.13 | 36.39 | 36.06 | 36.30 | 1,636,385 | +0.42(+1.17%) |
Feb 26, 2024 | 35.88 | 36.16 | 35.58 | 35.88 | 1,306,221 | -0.08(-0.22%) |
Feb 23, 2024 | 35.73 | 36.01 | 35.53 | 35.96 | 1,119,485 | +0.32(+0.90%) |
Feb 22, 2024 | 35.05 | 35.65 | 35.03 | 35.64 | 1,564,234 | +0.50(+1.42%) |
Feb 21, 2024 | 35.06 | 35.18 | 34.77 | 35.14 | 1,570,058 | +0.16(+0.46%) |
Feb 20, 2024 | 34.76 | 35.02 | 34.56 | 34.98 | 1,441,889 | -0.02(-0.06%) |
Feb 16, 2024 | 34.93 | 35.16 | 34.66 | 35.00 | 1,046,305 | +0.04(+0.11%) |
Feb 15, 2024 | 35.05 | 35.25 | 34.93 | 34.96 | 1,286,498 | +0.21(+0.60%) |
Feb 14, 2024 | 34.96 | 35.01 | 34.64 | 34.75 | 1,493,770 | +0.10(+0.29%) |
Feb 13, 2024 | 34.41 | 34.93 | 34.10 | 34.65 | 1,681,368 | -0.39(-1.11%) |
Feb 12, 2024 | 35.15 | 35.32 | 34.95 | 35.04 | 1,246,993 | -0.16(-0.45%) |
Feb 09, 2024 | 34.88 | 35.24 | 34.66 | 35.20 | 1,437,229 | +0.41(+1.17%) |
Feb 08, 2024 | 34.48 | 34.81 | 34.31 | 34.79 | 1,262,422 | +0.36(+1.04%) |
Feb 07, 2024 | 34.55 | 34.96 | 34.29 | 34.44 | 1,719,874 | +0.05(+0.15%) |
Feb 06, 2024 | 33.79 | 34.44 | 33.79 | 34.39 | 1,628,077 | +0.60(+1.77%) |
Feb 05, 2024 | 33.63 | 33.83 | 33.45 | 33.79 | 1,196,401 | -0.14(-0.41%) |
Feb 02, 2024 | 33.86 | 34.19 | 33.52 | 33.93 | 1,448,083 | -0.08(-0.23%) |
Feb 01, 2024 | 33.13 | 34.02 | 33.13 | 34.01 | 1,633,498 | +0.99(+2.99%) |
Jan 31, 2024 | 33.49 | 33.81 | 32.98 | 33.02 | 1,570,974 | -0.50(-1.49%) |
Jan 30, 2024 | 33.59 | 33.79 | 33.20 | 33.52 | 1,856,548 | -0.06(-0.18%) |
Jan 29, 2024 | 33.85 | 33.89 | 32.94 | 33.58 | 2,188,850 | -0.23(-0.68%) |
Jan 26, 2024 | 33.62 | 34.21 | 32.12 | 33.81 | 4,274,738 | +2.07(+6.53%) |
Jan 25, 2024 | 31.73 | 31.85 | 31.43 | 31.73 | 2,073,442 | +0.19(+0.60%) |
Jan 24, 2024 | 32.25 | 32.30 | 31.50 | 31.54 | 1,807,258 | -0.51(-1.59%) |
Jan 23, 2024 | 32.65 | 32.78 | 32.04 | 32.05 | 1,086,263 | -0.33(-1.02%) |
Jan 22, 2024 | 32.45 | 32.61 | 32.28 | 32.38 | 1,032,500 | +0.15(+0.46%) |
Jan 19, 2024 | 32.53 | 32.53 | 31.99 | 32.23 | 1,569,861 | -0.26(-0.80%) |
Jan 18, 2024 | 32.36 | 32.58 | 32.06 | 32.49 | 1,463,439 | +0.22(+0.68%) |
Jan 17, 2024 | 32.08 | 32.30 | 31.96 | 32.27 | 1,225,604 | +0.00(+0.00%) |
Jan 16, 2024 | 31.87 | 32.29 | 31.78 | 32.27 | 1,382,189 | +0.18(+0.56%) |
Jan 12, 2024 | 32.66 | 32.80 | 32.04 | 32.09 | 1,049,933 | -0.31(-0.95%) |
Jan 11, 2024 | 31.97 | 32.46 | 31.77 | 32.40 | 1,429,372 | +0.46(+1.44%) |
Jan 10, 2024 | 31.72 | 31.96 | 31.46 | 31.94 | 1,285,968 | +0.28(+0.88%) |
Jan 09, 2024 | 31.81 | 31.95 | 31.50 | 31.66 | 1,154,884 | -0.34(-1.06%) |
Jan 08, 2024 | 31.70 | 32.03 | 31.56 | 32.00 | 1,171,976 | +0.34(+1.07%) |
Jan 05, 2024 | 31.26 | 31.89 | 31.26 | 31.66 | 1,525,065 | +0.30(+0.95%) |
Jan 04, 2024 | 30.75 | 31.46 | 30.66 | 31.37 | 1,559,432 | +0.23(+0.74%) |
Jan 03, 2024 | 31.70 | 31.72 | 31.11 | 31.14 | 1,354,034 | -0.95(-2.97%) |