Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 36.83 | 36.98 | 36.65 | 36.91 | 2,371,282 | +0.43(+1.18%) |
Mar 27, 2024 | 35.99 | 36.48 | 35.94 | 36.48 | 2,556,570 | +0.05(+0.14%) |
Mar 26, 2024 | 36.85 | 36.88 | 36.40 | 36.43 | 3,835,373 | -0.34(-0.92%) |
Mar 25, 2024 | 35.97 | 36.81 | 35.97 | 36.77 | 4,506,429 | +0.88(+2.45%) |
Mar 22, 2024 | 36.21 | 36.27 | 35.79 | 35.89 | 3,743,816 | -0.33(-0.91%) |
Mar 21, 2024 | 36.33 | 36.37 | 36.08 | 36.22 | 3,760,967 | -0.16(-0.44%) |
Mar 20, 2024 | 35.93 | 36.39 | 35.91 | 36.38 | 2,651,957 | +0.13(+0.36%) |
Mar 19, 2024 | 36.12 | 36.47 | 35.97 | 36.25 | 3,454,102 | -0.09(-0.25%) |
Mar 18, 2024 | 36.07 | 36.38 | 35.84 | 36.34 | 2,413,428 | +0.26(+0.72%) |
Mar 15, 2024 | 36.00 | 36.34 | 35.94 | 36.08 | 6,250,156 | +0.01(+0.03%) |
Mar 14, 2024 | 35.70 | 36.30 | 35.60 | 36.07 | 5,993,975 | +0.50(+1.41%) |
Mar 13, 2024 | 35.33 | 35.78 | 35.28 | 35.57 | 5,163,203 | +0.55(+1.57%) |
Mar 12, 2024 | 34.75 | 35.05 | 34.54 | 35.02 | 4,998,171 | +0.26(+0.75%) |
Mar 11, 2024 | 34.29 | 34.84 | 34.12 | 34.76 | 6,300,407 | +0.31(+0.90%) |
Mar 08, 2024 | 34.80 | 34.89 | 34.30 | 34.45 | 6,442,316 | -0.32(-0.92%) |
Mar 07, 2024 | 34.90 | 35.16 | 34.77 | 34.77 | 7,185,944 | -0.14(-0.40%) |
Mar 06, 2024 | 34.99 | 35.26 | 34.76 | 34.91 | 3,796,222 | +0.38(+1.10%) |
Mar 05, 2024 | 34.15 | 34.76 | 34.14 | 34.53 | 3,475,151 | +0.29(+0.85%) |
Mar 04, 2024 | 35.04 | 35.13 | 34.17 | 34.24 | 4,647,650 | -0.70(-2.00%) |
Mar 01, 2024 | 34.35 | 35.03 | 34.27 | 34.94 | 12,607,391 | +1.12(+3.33%) |
Feb 29, 2024 | 33.53 | 33.97 | 33.25 | 33.81 | 10,998,524 | +0.50(+1.51%) |
Feb 28, 2024 | 32.95 | 33.36 | 32.73 | 33.31 | 4,024,152 | +0.22(+0.65%) |
Feb 27, 2024 | 33.42 | 33.60 | 32.92 | 33.10 | 2,682,177 | -0.18(-0.53%) |
Feb 26, 2024 | 33.26 | 33.64 | 33.15 | 33.27 | 3,839,860 | -0.10(-0.29%) |
Feb 23, 2024 | 32.89 | 33.45 | 32.79 | 33.37 | 4,649,063 | +0.37(+1.13%) |
Feb 22, 2024 | 33.00 | 33.45 | 32.81 | 33.00 | 5,901,671 | -0.06(-0.18%) |
Feb 21, 2024 | 32.20 | 33.10 | 32.12 | 33.06 | 3,983,009 | +0.93(+2.91%) |
Feb 20, 2024 | 32.41 | 32.66 | 32.10 | 32.12 | 3,138,277 | -0.42(-1.30%) |
Feb 16, 2024 | 32.59 | 32.83 | 32.28 | 32.55 | 3,841,115 | -0.03(-0.09%) |
Feb 15, 2024 | 31.09 | 32.58 | 30.96 | 32.58 | 6,467,828 | +1.56(+5.01%) |
Feb 14, 2024 | 31.27 | 31.43 | 30.81 | 31.02 | 6,975,255 | -0.06(-0.19%) |
Feb 13, 2024 | 31.68 | 31.82 | 30.75 | 31.08 | 6,716,156 | -0.78(-2.44%) |
Feb 12, 2024 | 31.74 | 32.09 | 31.58 | 31.86 | 4,765,792 | +0.24(+0.75%) |
Feb 09, 2024 | 31.88 | 32.06 | 31.51 | 31.62 | 6,111,787 | -0.11(-0.34%) |
Feb 08, 2024 | 31.67 | 31.78 | 31.41 | 31.73 | 4,942,135 | +0.12(+0.37%) |
Feb 07, 2024 | 31.58 | 31.62 | 31.27 | 31.61 | 1,861,451 | +0.14(+0.44%) |
Feb 06, 2024 | 31.44 | 31.94 | 31.32 | 31.47 | 2,476,156 | +0.14(+0.44%) |
Feb 05, 2024 | 31.43 | 31.57 | 30.89 | 31.34 | 2,641,976 | -0.27(-0.84%) |
Feb 02, 2024 | 32.22 | 32.23 | 31.59 | 31.60 | 3,314,309 | -0.68(-2.10%) |
Feb 01, 2024 | 32.74 | 33.18 | 32.02 | 32.28 | 3,700,911 | -0.32(-0.97%) |
Jan 31, 2024 | 32.90 | 33.02 | 32.56 | 32.59 | 2,325,989 | -0.44(-1.34%) |
Jan 30, 2024 | 31.93 | 33.05 | 31.91 | 33.04 | 3,109,266 | +0.78(+2.41%) |
Jan 29, 2024 | 32.18 | 32.28 | 31.90 | 32.26 | 3,151,486 | +0.04(+0.12%) |
Jan 26, 2024 | 31.84 | 32.24 | 31.76 | 32.22 | 3,246,366 | +0.42(+1.33%) |
Jan 25, 2024 | 31.62 | 31.85 | 31.44 | 31.80 | 2,375,202 | +0.47(+1.51%) |
Jan 24, 2024 | 31.26 | 31.42 | 30.92 | 31.33 | 3,486,662 | +0.30(+0.95%) |
Jan 23, 2024 | 31.03 | 31.40 | 30.85 | 31.03 | 2,355,277 | -0.16(-0.51%) |
Jan 22, 2024 | 30.90 | 31.34 | 30.65 | 31.19 | 3,291,731 | +0.20(+0.64%) |
Jan 19, 2024 | 30.90 | 31.06 | 30.72 | 30.99 | 2,605,289 | +0.05(+0.16%) |
Jan 18, 2024 | 31.03 | 31.11 | 30.54 | 30.94 | 2,961,921 | -0.05(-0.16%) |
Jan 17, 2024 | 31.06 | 31.14 | 30.63 | 30.99 | 3,484,457 | -0.48(-1.53%) |
Jan 16, 2024 | 31.99 | 32.07 | 31.43 | 31.47 | 3,347,486 | -0.79(-2.44%) |
Jan 12, 2024 | 32.73 | 32.80 | 32.13 | 32.26 | 2,913,788 | +0.10(+0.31%) |
Jan 11, 2024 | 32.17 | 32.30 | 31.71 | 32.16 | 5,215,320 | +0.25(+0.77%) |
Jan 10, 2024 | 32.23 | 32.41 | 31.70 | 31.92 | 3,761,734 | -0.27(-0.83%) |
Jan 09, 2024 | 32.55 | 32.62 | 32.06 | 32.18 | 4,660,372 | -0.36(-1.12%) |
Jan 08, 2024 | 32.47 | 32.58 | 32.10 | 32.55 | 4,214,830 | -0.72(-2.16%) |
Jan 05, 2024 | 33.52 | 33.74 | 33.15 | 33.26 | 3,515,764 | +0.11(+0.33%) |
Jan 04, 2024 | 33.62 | 33.77 | 33.01 | 33.16 | 4,940,536 | -0.27(-0.80%) |
Jan 03, 2024 | 32.20 | 33.44 | 32.03 | 33.42 | 6,759,711 | +1.82(+5.76%) |