Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 37.23 | 37.17 | 37.15 | 37.29 | 2,090,174 | +0.20(+0.54%) |
Mar 27, 2024 | 36.43 | 37.19 | 35.53 | 37.09 | 4,603,001 | +0.55(+1.51%) |
Mar 26, 2024 | 38.06 | 38.63 | 36.53 | 36.54 | 4,142,045 | -1.49(-3.92%) |
Mar 25, 2024 | 38.49 | 38.84 | 37.88 | 38.03 | 1,725,623 | +0.51(+1.36%) |
Mar 22, 2024 | 38.23 | 38.23 | 37.11 | 37.52 | 1,972,496 | -0.30(-0.79%) |
Mar 21, 2024 | 37.50 | 38.56 | 37.34 | 37.82 | 2,771,420 | -0.26(-0.68%) |
Mar 20, 2024 | 37.00 | 38.28 | 36.82 | 38.08 | 4,202,742 | +1.09(+2.95%) |
Mar 19, 2024 | 37.39 | 37.52 | 36.17 | 36.99 | 2,651,891 | -0.26(-0.70%) |
Mar 18, 2024 | 35.85 | 37.96 | 35.77 | 37.25 | 4,261,331 | +1.45(+4.05%) |
Mar 15, 2024 | 35.75 | 37.09 | 35.70 | 35.80 | 4,542,534 | +0.06(+0.17%) |
Mar 14, 2024 | 36.00 | 36.29 | 35.03 | 35.74 | 3,521,291 | +0.39(+1.10%) |
Mar 13, 2024 | 35.10 | 35.76 | 34.61 | 35.35 | 2,604,720 | -0.16(-0.45%) |
Mar 12, 2024 | 34.79 | 35.77 | 34.70 | 35.51 | 2,719,204 | +1.01(+2.93%) |
Mar 11, 2024 | 34.38 | 35.00 | 34.15 | 34.50 | 3,068,479 | +0.12(+0.35%) |
Mar 08, 2024 | 34.38 | 34.74 | 33.85 | 34.38 | 4,319,819 | -0.01(-0.03%) |
Mar 07, 2024 | 33.62 | 35.27 | 33.62 | 34.39 | 4,298,401 | +0.77(+2.29%) |
Mar 06, 2024 | 33.03 | 34.31 | 32.92 | 33.62 | 4,359,095 | +0.81(+2.47%) |
Mar 05, 2024 | 33.64 | 34.17 | 32.30 | 32.81 | 4,712,401 | -0.89(-2.64%) |
Mar 04, 2024 | 32.92 | 34.15 | 32.60 | 33.70 | 5,555,548 | +0.53(+1.60%) |
Mar 01, 2024 | 32.29 | 34.60 | 32.24 | 33.17 | 5,947,425 | +0.64(+1.95%) |
Feb 29, 2024 | 31.55 | 32.91 | 31.30 | 32.53 | 4,778,469 | +1.31(+4.21%) |
Feb 28, 2024 | 31.22 | 32.30 | 30.93 | 31.22 | 5,415,223 | -0.34(-1.08%) |
Feb 27, 2024 | 31.45 | 32.15 | 30.88 | 31.56 | 5,397,733 | +0.17(+0.54%) |
Feb 26, 2024 | 30.36 | 31.46 | 29.72 | 31.39 | 4,964,521 | +0.80(+2.62%) |
Feb 23, 2024 | 31.00 | 32.19 | 29.58 | 30.59 | 11,108,408 | +0.71(+2.38%) |
Feb 22, 2024 | 28.90 | 30.10 | 28.56 | 29.88 | 7,704,141 | +1.05(+3.64%) |
Feb 21, 2024 | 27.64 | 29.24 | 27.55 | 28.83 | 7,463,618 | +1.13(+4.08%) |
Feb 20, 2024 | 27.00 | 28.97 | 26.82 | 27.70 | 11,590,758 | +0.93(+3.47%) |
Feb 16, 2024 | 25.55 | 28.26 | 25.55 | 26.77 | 11,802,951 | +0.54(+2.06%) |
Feb 15, 2024 | 26.26 | 26.78 | 25.01 | 26.23 | 24,949,396 | -1.10(-4.02%) |
Feb 14, 2024 | 26.26 | 27.66 | 24.98 | 27.33 | 12,157,482 | -0.58(-2.08%) |
Feb 13, 2024 | 25.86 | 27.98 | 25.56 | 27.91 | 7,333,812 | +0.53(+1.94%) |
Feb 12, 2024 | 26.25 | 27.99 | 26.08 | 27.38 | 2,786,034 | +0.78(+2.93%) |
Feb 09, 2024 | 25.16 | 27.28 | 24.90 | 26.60 | 4,412,053 | +0.53(+2.03%) |
Feb 08, 2024 | 24.43 | 26.97 | 24.43 | 26.07 | 5,720,164 | +1.61(+6.58%) |
Feb 07, 2024 | 24.45 | 25.05 | 24.04 | 24.46 | 1,921,065 | -0.01(-0.04%) |
Feb 06, 2024 | 23.86 | 24.54 | 23.59 | 24.47 | 3,029,754 | +0.53(+2.21%) |
Feb 05, 2024 | 25.01 | 25.01 | 23.59 | 23.94 | 2,873,137 | -1.14(-4.55%) |
Feb 02, 2024 | 25.04 | 25.52 | 24.60 | 25.08 | 2,004,705 | -0.17(-0.67%) |
Feb 01, 2024 | 24.57 | 25.58 | 24.14 | 25.25 | 2,944,203 | +0.78(+3.19%) |
Jan 31, 2024 | 25.17 | 25.37 | 24.45 | 24.47 | 1,804,302 | -0.99(-3.89%) |
Jan 30, 2024 | 25.74 | 25.92 | 24.77 | 25.46 | 1,838,988 | -0.42(-1.62%) |
Jan 29, 2024 | 25.46 | 25.92 | 24.82 | 25.88 | 1,909,622 | +0.40(+1.57%) |
Jan 26, 2024 | 25.50 | 26.36 | 25.22 | 25.48 | 1,414,682 | -0.06(-0.23%) |
Jan 25, 2024 | 25.24 | 26.01 | 25.05 | 25.54 | 1,718,267 | +0.74(+2.98%) |
Jan 24, 2024 | 25.29 | 25.46 | 24.42 | 24.80 | 3,397,046 | -0.43(-1.70%) |
Jan 23, 2024 | 27.25 | 27.57 | 24.89 | 25.23 | 4,178,050 | -1.94(-7.14%) |
Jan 22, 2024 | 26.50 | 27.94 | 26.29 | 27.17 | 2,709,732 | +1.16(+4.46%) |
Jan 19, 2024 | 25.70 | 26.16 | 25.32 | 26.01 | 1,486,896 | +0.38(+1.48%) |
Jan 18, 2024 | 25.65 | 27.19 | 25.31 | 25.63 | 3,627,153 | -0.04(-0.16%) |
Jan 17, 2024 | 25.19 | 25.93 | 24.72 | 25.67 | 4,206,687 | +1.79(+7.50%) |
Jan 16, 2024 | 22.96 | 24.11 | 22.70 | 23.88 | 1,659,330 | +0.79(+3.42%) |
Jan 12, 2024 | 23.42 | 23.50 | 22.86 | 23.09 | 859,789 | -0.14(-0.60%) |
Jan 11, 2024 | 23.39 | 23.59 | 22.60 | 23.23 | 1,302,607 | -0.17(-0.73%) |
Jan 10, 2024 | 23.08 | 23.87 | 23.02 | 23.40 | 1,429,757 | +0.43(+1.87%) |
Jan 09, 2024 | 22.94 | 23.04 | 22.25 | 22.97 | 2,309,111 | -0.43(-1.84%) |
Jan 08, 2024 | 22.43 | 23.41 | 22.36 | 23.40 | 2,038,907 | +0.97(+4.32%) |
Jan 05, 2024 | 23.11 | 23.11 | 22.13 | 22.43 | 2,110,613 | -0.56(-2.44%) |
Jan 04, 2024 | 23.50 | 23.92 | 22.81 | 22.99 | 1,869,610 | -0.57(-2.42%) |
Jan 03, 2024 | 23.72 | 24.99 | 23.52 | 23.56 | 2,655,544 | -0.47(-1.96%) |