Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 36.00 | 35.99 | 35.83 | 35.91 | 3,438,309 | -0.02(-0.06%) |
Mar 27, 2024 | 35.71 | 35.94 | 35.45 | 35.93 | 2,810,416 | +0.48(+1.35%) |
Mar 26, 2024 | 35.69 | 35.84 | 35.42 | 35.45 | 3,364,619 | -0.04(-0.11%) |
Mar 25, 2024 | 35.67 | 35.98 | 35.43 | 35.49 | 3,436,256 | -0.12(-0.34%) |
Mar 22, 2024 | 35.59 | 35.75 | 35.44 | 35.61 | 3,826,498 | +0.08(+0.23%) |
Mar 21, 2024 | 35.42 | 35.81 | 35.22 | 35.53 | 2,890,823 | +0.22(+0.62%) |
Mar 20, 2024 | 34.47 | 35.41 | 34.39 | 35.31 | 3,445,985 | +0.78(+2.26%) |
Mar 19, 2024 | 33.98 | 34.58 | 33.95 | 34.53 | 2,496,719 | +0.38(+1.11%) |
Mar 18, 2024 | 34.40 | 34.51 | 33.92 | 34.15 | 3,373,129 | -0.18(-0.52%) |
Mar 15, 2024 | 33.93 | 34.61 | 33.86 | 34.33 | 6,848,910 | +0.07(+0.20%) |
Mar 14, 2024 | 34.35 | 34.53 | 33.87 | 34.26 | 4,124,934 | -0.30(-0.87%) |
Mar 13, 2024 | 34.39 | 34.78 | 34.36 | 34.56 | 2,508,524 | +0.09(+0.26%) |
Mar 12, 2024 | 34.95 | 35.00 | 34.20 | 34.47 | 3,330,895 | -0.60(-1.71%) |
Mar 11, 2024 | 34.69 | 35.10 | 34.67 | 35.07 | 2,202,089 | +0.23(+0.66%) |
Mar 08, 2024 | 34.68 | 34.99 | 34.45 | 34.84 | 3,734,740 | +0.47(+1.37%) |
Mar 07, 2024 | 34.50 | 34.60 | 34.18 | 34.37 | 3,223,881 | +0.01(+0.03%) |
Mar 06, 2024 | 34.41 | 34.66 | 34.27 | 34.36 | 3,317,253 | +0.12(+0.35%) |
Mar 05, 2024 | 34.93 | 35.21 | 33.96 | 34.24 | 3,310,412 | -0.91(-2.60%) |
Mar 04, 2024 | 34.68 | 35.22 | 34.55 | 35.16 | 3,696,722 | +0.45(+1.29%) |
Mar 01, 2024 | 34.06 | 34.76 | 33.90 | 34.71 | 5,174,219 | +0.53(+1.54%) |
Feb 29, 2024 | 34.34 | 34.54 | 33.99 | 34.18 | 5,455,775 | +0.15(+0.44%) |
Feb 28, 2024 | 32.63 | 34.04 | 32.63 | 34.03 | 3,753,009 | +1.32(+4.04%) |
Feb 27, 2024 | 32.77 | 32.79 | 32.48 | 32.71 | 2,669,837 | +0.12(+0.37%) |
Feb 26, 2024 | 33.00 | 33.18 | 32.53 | 32.59 | 3,159,359 | -0.60(-1.80%) |
Feb 23, 2024 | 33.59 | 33.62 | 33.18 | 33.19 | 2,322,710 | -0.31(-0.92%) |
Feb 22, 2024 | 33.15 | 33.66 | 32.92 | 33.49 | 5,235,942 | +0.53(+1.60%) |
Feb 21, 2024 | 32.91 | 33.04 | 32.73 | 32.97 | 3,804,782 | +0.10(+0.30%) |
Feb 20, 2024 | 32.58 | 33.02 | 32.42 | 32.87 | 3,491,175 | +0.07(+0.21%) |
Feb 16, 2024 | 32.81 | 33.09 | 32.68 | 32.80 | 3,218,073 | -0.43(-1.29%) |
Feb 15, 2024 | 32.93 | 33.34 | 32.90 | 33.23 | 3,153,419 | +0.53(+1.61%) |
Feb 14, 2024 | 32.69 | 32.83 | 32.30 | 32.70 | 3,517,165 | +0.19(+0.58%) |
Feb 13, 2024 | 32.36 | 32.73 | 32.21 | 32.51 | 3,489,928 | -0.68(-2.06%) |
Feb 12, 2024 | 33.02 | 33.29 | 32.87 | 33.19 | 2,705,692 | +0.25(+0.75%) |
Feb 09, 2024 | 32.70 | 32.95 | 32.62 | 32.95 | 3,223,217 | +0.27(+0.82%) |
Feb 08, 2024 | 32.46 | 32.89 | 32.44 | 32.68 | 2,873,495 | +0.15(+0.46%) |
Feb 07, 2024 | 32.64 | 32.72 | 32.17 | 32.53 | 3,681,707 | +0.05(+0.15%) |
Feb 06, 2024 | 32.05 | 32.66 | 31.93 | 32.48 | 4,264,626 | +0.44(+1.36%) |
Feb 05, 2024 | 32.07 | 32.32 | 31.64 | 32.05 | 4,113,462 | -0.52(-1.61%) |
Feb 02, 2024 | 32.60 | 32.89 | 32.19 | 32.57 | 5,096,901 | -0.54(-1.64%) |
Feb 01, 2024 | 32.59 | 33.14 | 32.51 | 33.12 | 4,292,848 | +0.67(+2.08%) |
Jan 31, 2024 | 32.91 | 32.97 | 32.25 | 32.44 | 4,459,828 | -0.32(-0.97%) |
Jan 30, 2024 | 32.35 | 32.90 | 32.27 | 32.76 | 3,266,177 | +0.10(+0.30%) |
Jan 29, 2024 | 32.70 | 32.88 | 32.55 | 32.66 | 3,909,678 | -0.12(-0.36%) |
Jan 26, 2024 | 32.35 | 32.86 | 31.58 | 32.78 | 6,230,769 | -0.21(-0.63%) |
Jan 25, 2024 | 33.36 | 33.52 | 32.86 | 32.99 | 3,898,168 | +0.19(+0.57%) |
Jan 24, 2024 | 33.28 | 33.36 | 32.72 | 32.80 | 4,396,888 | -0.16(-0.48%) |
Jan 23, 2024 | 33.29 | 33.30 | 32.77 | 32.96 | 3,989,457 | -0.15(-0.45%) |
Jan 22, 2024 | 32.63 | 33.34 | 32.57 | 33.11 | 4,647,606 | +0.58(+1.80%) |
Jan 19, 2024 | 32.36 | 32.61 | 31.99 | 32.52 | 4,089,907 | +0.26(+0.80%) |
Jan 18, 2024 | 32.16 | 32.34 | 31.88 | 32.26 | 3,130,718 | +0.12(+0.37%) |
Jan 17, 2024 | 32.34 | 32.60 | 31.93 | 32.15 | 3,697,256 | -0.59(-1.81%) |
Jan 16, 2024 | 32.99 | 33.22 | 32.66 | 32.74 | 3,960,070 | -0.55(-1.67%) |
Jan 12, 2024 | 33.90 | 34.03 | 33.24 | 33.29 | 3,294,381 | -0.22(-0.65%) |
Jan 11, 2024 | 33.35 | 33.53 | 33.16 | 33.51 | 2,706,017 | +0.02(+0.06%) |
Jan 10, 2024 | 33.36 | 33.69 | 33.36 | 33.49 | 2,241,739 | +0.09(+0.27%) |
Jan 09, 2024 | 33.26 | 33.55 | 33.16 | 33.40 | 2,004,664 | -0.31(-0.91%) |
Jan 08, 2024 | 33.24 | 33.79 | 33.16 | 33.71 | 2,285,323 | +0.37(+1.10%) |
Jan 05, 2024 | 32.99 | 33.42 | 32.76 | 33.34 | 4,242,345 | +0.09(+0.27%) |
Jan 04, 2024 | 33.57 | 33.69 | 33.19 | 33.25 | 3,351,004 | -0.47(-1.38%) |
Jan 03, 2024 | 33.92 | 34.04 | 33.60 | 33.72 | 2,971,444 | -0.72(-2.10%) |