Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 35.47 | 35.91 | 35.81 | 35.85 | 3,811,233 | +0.46(+1.31%) |
Mar 27, 2024 | 34.53 | 35.43 | 34.48 | 35.39 | 4,172,377 | +0.99(+2.87%) |
Mar 26, 2024 | 35.19 | 35.24 | 34.39 | 34.40 | 5,203,407 | -0.46(-1.33%) |
Mar 25, 2024 | 34.76 | 35.33 | 34.74 | 34.87 | 2,476,170 | +0.14(+0.40%) |
Mar 22, 2024 | 35.42 | 35.75 | 34.73 | 34.73 | 3,982,279 | -0.55(-1.57%) |
Mar 21, 2024 | 34.58 | 35.57 | 34.49 | 35.28 | 4,783,092 | +0.86(+2.50%) |
Mar 20, 2024 | 32.87 | 34.53 | 32.83 | 34.42 | 5,384,911 | +1.30(+3.94%) |
Mar 19, 2024 | 33.15 | 33.61 | 33.03 | 33.12 | 5,298,401 | -0.16(-0.48%) |
Mar 18, 2024 | 33.13 | 33.33 | 32.67 | 33.28 | 3,835,995 | +0.19(+0.57%) |
Mar 15, 2024 | 32.54 | 33.31 | 32.54 | 33.09 | 20,613,030 | +0.33(+1.00%) |
Mar 14, 2024 | 33.57 | 33.80 | 32.53 | 32.76 | 7,591,358 | -1.13(-3.32%) |
Mar 13, 2024 | 33.72 | 34.22 | 33.63 | 33.89 | 3,657,563 | +0.28(+0.82%) |
Mar 12, 2024 | 33.83 | 34.03 | 33.36 | 33.61 | 4,129,584 | -0.22(-0.64%) |
Mar 11, 2024 | 33.60 | 34.19 | 33.42 | 33.83 | 5,718,714 | -0.08(-0.23%) |
Mar 08, 2024 | 33.98 | 34.37 | 33.74 | 33.91 | 7,417,254 | +0.42(+1.27%) |
Mar 07, 2024 | 33.44 | 33.91 | 33.17 | 33.48 | 6,274,821 | +0.33(+0.98%) |
Mar 06, 2024 | 33.26 | 33.58 | 32.48 | 33.16 | 9,750,334 | -0.04(-0.12%) |
Mar 05, 2024 | 31.35 | 33.32 | 31.32 | 33.20 | 9,640,281 | +1.65(+5.23%) |
Mar 04, 2024 | 31.59 | 32.00 | 31.35 | 31.55 | 6,442,579 | +0.30(+0.95%) |
Mar 01, 2024 | 30.71 | 31.44 | 30.17 | 31.25 | 4,902,505 | +0.24(+0.76%) |
Feb 29, 2024 | 30.63 | 31.44 | 30.61 | 31.01 | 6,998,135 | +0.64(+2.11%) |
Feb 28, 2024 | 30.31 | 30.92 | 30.23 | 30.37 | 4,189,370 | -0.22(-0.71%) |
Feb 27, 2024 | 30.36 | 30.61 | 30.11 | 30.59 | 4,033,898 | +0.52(+1.74%) |
Feb 26, 2024 | 30.56 | 30.90 | 29.93 | 30.06 | 4,723,141 | -0.71(-2.31%) |
Feb 23, 2024 | 30.71 | 30.99 | 30.53 | 30.78 | 4,115,397 | +0.07(+0.23%) |
Feb 22, 2024 | 30.92 | 31.49 | 30.58 | 30.71 | 4,459,276 | -0.11(-0.35%) |
Feb 21, 2024 | 30.79 | 30.96 | 30.42 | 30.82 | 4,001,253 | -0.18(-0.57%) |
Feb 20, 2024 | 30.75 | 31.17 | 30.60 | 30.99 | 3,388,460 | -0.19(-0.60%) |
Feb 16, 2024 | 30.99 | 31.42 | 30.67 | 31.18 | 4,455,066 | -0.18(-0.57%) |
Feb 15, 2024 | 31.21 | 31.84 | 30.94 | 31.36 | 7,811,049 | +0.42(+1.37%) |
Feb 14, 2024 | 30.77 | 30.95 | 30.46 | 30.93 | 5,372,551 | +0.55(+1.82%) |
Feb 13, 2024 | 30.87 | 30.97 | 29.88 | 30.38 | 10,452,173 | -1.45(-4.56%) |
Feb 12, 2024 | 31.12 | 32.22 | 31.11 | 31.83 | 4,549,735 | +0.71(+2.29%) |
Feb 09, 2024 | 30.86 | 31.31 | 30.51 | 31.12 | 4,334,594 | +0.13(+0.41%) |
Feb 08, 2024 | 30.82 | 31.14 | 30.33 | 30.99 | 4,131,590 | +0.06(+0.19%) |
Feb 07, 2024 | 31.41 | 31.41 | 29.90 | 30.93 | 7,338,371 | -0.23(-0.73%) |
Feb 06, 2024 | 31.11 | 31.53 | 30.71 | 31.16 | 9,890,326 | -0.01(-0.03%) |
Feb 05, 2024 | 31.94 | 31.94 | 30.99 | 31.17 | 5,514,011 | -0.50(-1.59%) |
Feb 02, 2024 | 30.06 | 31.69 | 30.06 | 31.68 | 7,486,411 | +0.87(+2.82%) |
Feb 01, 2024 | 32.47 | 32.52 | 30.25 | 30.81 | 15,018,146 | -1.50(-4.65%) |
Jan 31, 2024 | 32.67 | 33.55 | 32.27 | 32.31 | 11,027,689 | -1.59(-4.69%) |
Jan 30, 2024 | 33.54 | 33.97 | 33.37 | 33.90 | 5,568,855 | +0.46(+1.39%) |
Jan 29, 2024 | 32.79 | 33.46 | 32.74 | 33.43 | 6,415,012 | +0.65(+1.99%) |
Jan 26, 2024 | 32.80 | 33.10 | 32.60 | 32.78 | 3,026,192 | -0.01(-0.03%) |
Jan 25, 2024 | 33.18 | 33.45 | 32.46 | 32.79 | 5,514,975 | -0.08(-0.24%) |
Jan 24, 2024 | 32.57 | 33.15 | 32.56 | 32.87 | 4,445,675 | +0.59(+1.81%) |
Jan 23, 2024 | 32.40 | 32.78 | 32.07 | 32.28 | 6,576,047 | -0.09(-0.27%) |
Jan 22, 2024 | 31.99 | 32.46 | 31.76 | 32.37 | 5,317,248 | +0.57(+1.78%) |
Jan 19, 2024 | 30.95 | 31.86 | 30.80 | 31.80 | 5,355,955 | +0.97(+3.13%) |
Jan 18, 2024 | 31.11 | 31.23 | 30.19 | 30.84 | 6,077,990 | -0.13(-0.41%) |
Jan 17, 2024 | 30.83 | 31.36 | 30.17 | 30.96 | 9,340,169 | +0.52(+1.70%) |
Jan 16, 2024 | 30.35 | 30.68 | 29.96 | 30.45 | 6,302,514 | -0.43(-1.39%) |
Jan 12, 2024 | 31.97 | 32.01 | 30.72 | 30.88 | 5,613,352 | -0.95(-2.97%) |
Jan 11, 2024 | 32.30 | 32.43 | 31.50 | 31.82 | 6,100,016 | -0.74(-2.28%) |
Jan 10, 2024 | 32.38 | 32.64 | 32.08 | 32.57 | 4,406,874 | +0.04(+0.12%) |
Jan 09, 2024 | 32.42 | 32.68 | 32.24 | 32.53 | 3,950,909 | -0.26(-0.80%) |
Jan 08, 2024 | 32.32 | 32.86 | 32.12 | 32.79 | 4,198,046 | +0.22(+0.69%) |
Jan 05, 2024 | 31.47 | 32.71 | 31.32 | 32.57 | 7,718,535 | +1.02(+3.25%) |
Jan 04, 2024 | 31.38 | 31.91 | 31.10 | 31.54 | 5,092,432 | +0.18(+0.56%) |
Jan 03, 2024 | 32.20 | 32.22 | 31.34 | 31.36 | 5,838,036 | -1.34(-4.09%) |