Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 33.59 | 33.79 | 33.06 | 33.49 | 2,380,916 | +0.09(+0.27%) |
Mar 27, 2024 | 34.12 | 34.19 | 33.38 | 33.40 | 1,615,479 | -0.87(-2.54%) |
Mar 26, 2024 | 34.58 | 34.84 | 34.19 | 34.27 | 1,995,112 | -0.30(-0.87%) |
Mar 25, 2024 | 34.34 | 34.80 | 34.34 | 34.57 | 1,414,194 | +0.49(+1.44%) |
Mar 22, 2024 | 33.80 | 34.27 | 33.79 | 34.08 | 1,555,630 | -0.97(-2.77%) |
Mar 21, 2024 | 34.81 | 35.44 | 34.60 | 35.05 | 1,572,518 | -0.16(-0.45%) |
Mar 20, 2024 | 34.93 | 35.88 | 34.20 | 35.21 | 2,099,443 | +0.04(+0.11%) |
Mar 19, 2024 | 35.21 | 35.42 | 34.75 | 35.17 | 1,828,818 | -0.28(-0.78%) |
Mar 18, 2024 | 35.36 | 35.61 | 35.07 | 35.45 | 1,448,092 | +0.35(+0.98%) |
Mar 15, 2024 | 34.94 | 35.27 | 34.80 | 35.10 | 2,097,777 | +0.06(+0.17%) |
Mar 14, 2024 | 34.23 | 35.15 | 34.22 | 35.04 | 1,957,537 | +1.59(+4.75%) |
Mar 13, 2024 | 33.35 | 33.66 | 33.10 | 33.45 | 1,474,565 | +0.48(+1.47%) |
Mar 12, 2024 | 32.80 | 33.13 | 32.62 | 32.97 | 1,797,577 | +0.86(+2.67%) |
Mar 11, 2024 | 31.82 | 32.44 | 31.80 | 32.11 | 1,415,080 | +0.07(+0.22%) |
Mar 08, 2024 | 31.95 | 32.30 | 31.74 | 32.04 | 1,433,025 | +0.13(+0.40%) |
Mar 07, 2024 | 31.36 | 32.27 | 31.35 | 31.92 | 1,695,149 | +0.16(+0.50%) |
Mar 06, 2024 | 32.21 | 32.29 | 31.54 | 31.76 | 1,841,089 | -0.50(-1.56%) |
Mar 05, 2024 | 32.48 | 32.77 | 32.01 | 32.26 | 2,247,705 | -1.44(-4.27%) |
Mar 04, 2024 | 34.08 | 34.12 | 33.63 | 33.70 | 1,300,981 | +0.41(+1.24%) |
Mar 01, 2024 | 34.37 | 34.82 | 33.23 | 33.29 | 2,584,462 | -0.63(-1.86%) |
Feb 29, 2024 | 34.23 | 34.29 | 33.74 | 33.92 | 2,725,118 | -0.64(-1.85%) |
Feb 28, 2024 | 35.04 | 35.25 | 34.48 | 34.56 | 1,662,862 | -0.65(-1.85%) |
Feb 27, 2024 | 34.89 | 35.30 | 34.62 | 35.21 | 1,722,107 | +0.71(+2.06%) |
Feb 26, 2024 | 34.00 | 34.90 | 33.96 | 34.50 | 2,088,611 | +0.37(+1.10%) |
Feb 23, 2024 | 35.40 | 35.41 | 34.01 | 34.12 | 2,499,041 | -1.43(-4.02%) |
Feb 22, 2024 | 35.86 | 35.96 | 35.40 | 35.55 | 2,687,801 | -0.42(-1.18%) |
Feb 21, 2024 | 35.24 | 36.19 | 35.18 | 35.98 | 1,853,647 | +0.72(+2.04%) |
Feb 20, 2024 | 35.27 | 35.37 | 34.83 | 35.26 | 1,686,403 | -0.06(-0.17%) |
Feb 16, 2024 | 35.60 | 35.74 | 35.23 | 35.32 | 2,498,288 | +0.64(+1.85%) |
Feb 15, 2024 | 34.36 | 35.00 | 34.19 | 34.68 | 3,798,791 | -0.50(-1.43%) |
Feb 14, 2024 | 35.75 | 35.82 | 34.89 | 35.18 | 2,572,977 | -0.48(-1.35%) |
Feb 13, 2024 | 35.10 | 35.68 | 34.90 | 35.66 | 2,928,669 | +1.75(+5.15%) |
Feb 12, 2024 | 33.96 | 34.40 | 33.72 | 33.92 | 1,781,594 | -0.08(-0.23%) |
Feb 09, 2024 | 34.15 | 34.20 | 33.84 | 34.00 | 1,610,353 | +0.18(+0.52%) |
Feb 08, 2024 | 33.76 | 34.18 | 33.51 | 33.82 | 3,005,084 | +0.70(+2.11%) |
Feb 07, 2024 | 33.18 | 33.22 | 32.49 | 33.12 | 2,526,159 | +0.40(+1.24%) |
Feb 06, 2024 | 33.49 | 33.55 | 32.56 | 32.71 | 3,283,775 | -0.90(-2.67%) |
Feb 05, 2024 | 33.15 | 33.74 | 32.92 | 33.61 | 3,429,050 | +1.93(+6.10%) |
Feb 02, 2024 | 31.49 | 32.02 | 31.20 | 31.68 | 4,182,162 | +1.90(+6.39%) |
Feb 01, 2024 | 30.49 | 30.70 | 29.28 | 29.77 | 6,881,262 | -1.73(-5.48%) |
Jan 31, 2024 | 31.93 | 32.15 | 31.25 | 31.50 | 4,328,614 | -0.99(-3.04%) |
Jan 30, 2024 | 32.66 | 33.46 | 32.43 | 32.49 | 3,771,081 | -0.82(-2.46%) |
Jan 29, 2024 | 33.97 | 34.13 | 33.00 | 33.31 | 2,709,061 | -1.23(-3.57%) |
Jan 26, 2024 | 34.36 | 34.81 | 34.18 | 34.54 | 1,876,999 | +0.23(+0.66%) |
Jan 25, 2024 | 34.14 | 34.71 | 34.00 | 34.31 | 4,518,871 | -0.59(-1.70%) |
Jan 24, 2024 | 33.65 | 35.18 | 33.61 | 34.90 | 3,725,444 | +0.61(+1.78%) |
Jan 23, 2024 | 34.26 | 34.78 | 34.19 | 34.29 | 2,918,444 | +0.80(+2.39%) |
Jan 22, 2024 | 33.28 | 33.75 | 32.99 | 33.49 | 3,798,709 | -0.59(-1.74%) |
Jan 19, 2024 | 34.42 | 34.98 | 33.99 | 34.08 | 3,807,856 | -0.37(-1.09%) |
Jan 18, 2024 | 33.70 | 34.75 | 33.62 | 34.46 | 4,471,043 | +0.97(+2.89%) |
Jan 17, 2024 | 33.60 | 34.03 | 33.13 | 33.49 | 3,808,671 | +0.23(+0.68%) |
Jan 16, 2024 | 32.50 | 33.58 | 32.34 | 33.27 | 14,041,440 | +1.70(+5.37%) |
Jan 12, 2024 | 31.32 | 31.80 | 30.83 | 31.57 | 5,977,584 | +0.19(+0.60%) |
Jan 11, 2024 | 31.88 | 32.33 | 31.21 | 31.38 | 9,143,279 | -0.40(-1.27%) |
Jan 10, 2024 | 31.12 | 31.85 | 30.95 | 31.79 | 4,474,168 | +0.47(+1.51%) |
Jan 09, 2024 | 31.33 | 31.38 | 30.83 | 31.31 | 4,214,834 | +0.54(+1.76%) |
Jan 08, 2024 | 31.77 | 31.89 | 30.63 | 30.77 | 3,793,780 | -0.90(-2.83%) |
Jan 05, 2024 | 31.48 | 31.76 | 30.37 | 31.67 | 6,052,138 | +0.92(+2.98%) |
Jan 04, 2024 | 30.63 | 30.91 | 30.41 | 30.75 | 5,112,156 | +1.34(+4.56%) |
Jan 03, 2024 | 30.62 | 30.81 | 29.28 | 29.41 | 4,640,020 | -0.36(-1.19%) |