Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 32.09 | 32.38 | 32.38 | 32.47 | 992,700 | +0.54(+1.69%) |
Mar 27, 2024 | 31.61 | 31.95 | 31.57 | 31.93 | 1,062,905 | +0.65(+2.08%) |
Mar 26, 2024 | 31.60 | 31.60 | 31.28 | 31.28 | 595,748 | -0.30(-0.95%) |
Mar 25, 2024 | 31.76 | 31.93 | 31.47 | 31.58 | 512,563 | -0.08(-0.25%) |
Mar 22, 2024 | 32.13 | 32.24 | 31.46 | 31.66 | 1,164,373 | -0.47(-1.46%) |
Mar 21, 2024 | 31.59 | 32.18 | 31.48 | 32.13 | 1,290,552 | +0.75(+2.39%) |
Mar 20, 2024 | 30.88 | 31.50 | 30.85 | 31.38 | 920,472 | +0.38(+1.23%) |
Mar 19, 2024 | 31.22 | 31.46 | 30.79 | 31.00 | 890,909 | -0.19(-0.61%) |
Mar 18, 2024 | 31.51 | 31.67 | 31.16 | 31.19 | 1,300,319 | -0.50(-1.58%) |
Mar 15, 2024 | 31.14 | 31.77 | 31.11 | 31.69 | 2,371,274 | +0.40(+1.28%) |
Mar 14, 2024 | 31.68 | 31.75 | 30.95 | 31.29 | 988,992 | -0.56(-1.76%) |
Mar 13, 2024 | 31.66 | 32.08 | 31.66 | 31.85 | 1,247,843 | +0.03(+0.09%) |
Mar 12, 2024 | 32.12 | 32.21 | 31.45 | 31.82 | 1,417,729 | -0.31(-0.96%) |
Mar 11, 2024 | 32.23 | 32.41 | 31.98 | 32.13 | 1,505,222 | -0.02(-0.06%) |
Mar 08, 2024 | 32.00 | 32.26 | 31.62 | 32.15 | 1,088,471 | +0.48(+1.52%) |
Mar 07, 2024 | 31.52 | 31.76 | 31.39 | 31.67 | 1,175,050 | +0.25(+0.80%) |
Mar 06, 2024 | 31.23 | 31.52 | 31.09 | 31.42 | 1,359,190 | +0.36(+1.16%) |
Mar 05, 2024 | 30.90 | 31.28 | 30.88 | 31.06 | 901,300 | +0.00(+0.00%) |
Mar 04, 2024 | 30.82 | 31.15 | 30.50 | 31.06 | 995,913 | +0.24(+0.78%) |
Mar 01, 2024 | 30.21 | 30.82 | 29.81 | 30.82 | 1,146,772 | +0.50(+1.65%) |
Feb 29, 2024 | 30.41 | 30.44 | 30.10 | 30.32 | 1,928,242 | +0.20(+0.66%) |
Feb 28, 2024 | 29.83 | 30.40 | 29.83 | 30.12 | 1,758,707 | -0.27(-0.89%) |
Feb 27, 2024 | 30.47 | 30.80 | 30.27 | 30.39 | 756,037 | +0.18(+0.60%) |
Feb 26, 2024 | 30.90 | 30.99 | 30.15 | 30.21 | 612,820 | -0.81(-2.61%) |
Feb 23, 2024 | 31.18 | 31.21 | 30.95 | 31.02 | 811,861 | -0.18(-0.58%) |
Feb 22, 2024 | 31.75 | 31.75 | 31.19 | 31.20 | 1,289,546 | -0.50(-1.58%) |
Feb 21, 2024 | 31.56 | 31.86 | 31.46 | 31.70 | 2,122,317 | +0.16(+0.51%) |
Feb 20, 2024 | 31.50 | 31.71 | 31.27 | 31.54 | 861,502 | -0.14(-0.44%) |
Feb 16, 2024 | 31.74 | 31.89 | 31.46 | 31.68 | 895,206 | -0.28(-0.88%) |
Feb 15, 2024 | 31.33 | 32.05 | 31.27 | 31.96 | 937,551 | +0.94(+3.03%) |
Feb 14, 2024 | 31.15 | 31.45 | 30.85 | 31.02 | 1,071,357 | +0.01(+0.03%) |
Feb 13, 2024 | 30.44 | 31.05 | 30.00 | 31.01 | 1,321,604 | -0.15(-0.47%) |
Feb 12, 2024 | 31.06 | 31.59 | 30.92 | 31.16 | 1,347,478 | +0.23(+0.73%) |
Feb 09, 2024 | 31.50 | 31.54 | 30.28 | 30.93 | 2,044,551 | -0.87(-2.73%) |
Feb 08, 2024 | 31.64 | 31.99 | 31.53 | 31.80 | 1,228,228 | -0.03(-0.09%) |
Feb 07, 2024 | 32.08 | 32.11 | 31.48 | 31.83 | 1,413,263 | -0.26(-0.80%) |
Feb 06, 2024 | 31.74 | 32.16 | 31.61 | 32.08 | 1,112,371 | +0.38(+1.21%) |
Feb 05, 2024 | 31.90 | 31.96 | 31.65 | 31.70 | 1,222,054 | -0.63(-1.95%) |
Feb 02, 2024 | 32.21 | 32.40 | 31.77 | 32.33 | 985,578 | -0.23(-0.70%) |
Feb 01, 2024 | 32.17 | 32.56 | 31.77 | 32.56 | 2,717,798 | +0.34(+1.04%) |
Jan 31, 2024 | 32.63 | 32.99 | 31.95 | 32.22 | 1,318,902 | -0.23(-0.70%) |
Jan 30, 2024 | 32.51 | 32.63 | 32.25 | 32.45 | 699,544 | -0.24(-0.72%) |
Jan 29, 2024 | 32.56 | 32.85 | 32.45 | 32.69 | 1,131,917 | +0.08(+0.24%) |
Jan 26, 2024 | 32.81 | 32.86 | 32.37 | 32.61 | 1,090,697 | -0.14(-0.42%) |
Jan 25, 2024 | 33.37 | 33.57 | 32.72 | 32.74 | 1,270,665 | -0.22(-0.66%) |
Jan 24, 2024 | 33.71 | 33.75 | 32.82 | 32.96 | 789,176 | -0.44(-1.33%) |
Jan 23, 2024 | 34.08 | 34.18 | 33.23 | 33.41 | 878,000 | -0.60(-1.77%) |
Jan 22, 2024 | 34.12 | 34.36 | 33.84 | 34.01 | 738,949 | +0.05(+0.15%) |
Jan 19, 2024 | 33.48 | 34.05 | 33.24 | 33.96 | 1,512,423 | +0.72(+2.17%) |
Jan 18, 2024 | 34.12 | 34.47 | 33.07 | 33.24 | 1,732,806 | -0.88(-2.57%) |
Jan 17, 2024 | 34.62 | 35.06 | 33.73 | 34.12 | 983,417 | -1.00(-2.84%) |
Jan 16, 2024 | 35.27 | 35.56 | 34.96 | 35.11 | 1,050,352 | -0.23(-0.64%) |
Jan 12, 2024 | 35.44 | 35.56 | 35.02 | 35.34 | 894,759 | +0.34(+0.99%) |
Jan 11, 2024 | 34.52 | 35.05 | 34.32 | 34.99 | 1,896,312 | +0.27(+0.77%) |
Jan 10, 2024 | 34.75 | 34.92 | 34.54 | 34.73 | 934,604 | +0.21(+0.60%) |
Jan 09, 2024 | 34.17 | 34.61 | 33.93 | 34.52 | 1,245,081 | +0.01(+0.03%) |
Jan 08, 2024 | 33.91 | 34.73 | 33.83 | 34.51 | 990,472 | +0.54(+1.60%) |
Jan 05, 2024 | 33.61 | 34.16 | 33.45 | 33.97 | 2,156,064 | +0.03(+0.09%) |
Jan 04, 2024 | 33.48 | 34.14 | 33.23 | 33.94 | 1,586,949 | +0.38(+1.15%) |
Jan 03, 2024 | 34.11 | 34.19 | 33.48 | 33.55 | 1,057,393 | -0.87(-2.52%) |