Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 39.81 | 40.70 | 40.61 | 40.59 | 3,562,331 | +0.78(+1.96%) |
Mar 27, 2024 | 39.56 | 39.83 | 39.38 | 39.81 | 2,217,749 | +0.63(+1.61%) |
Mar 26, 2024 | 39.60 | 39.64 | 39.11 | 39.18 | 1,533,223 | -0.25(-0.63%) |
Mar 25, 2024 | 39.25 | 39.79 | 39.22 | 39.43 | 2,200,735 | +0.14(+0.36%) |
Mar 22, 2024 | 40.30 | 40.57 | 39.23 | 39.29 | 2,704,718 | -1.31(-3.23%) |
Mar 21, 2024 | 40.09 | 41.56 | 40.05 | 40.60 | 6,351,891 | +0.65(+1.63%) |
Mar 20, 2024 | 37.84 | 39.99 | 37.79 | 39.95 | 3,445,046 | +2.08(+5.49%) |
Mar 19, 2024 | 37.89 | 38.28 | 37.73 | 37.87 | 4,225,734 | -0.11(-0.29%) |
Mar 18, 2024 | 37.62 | 38.02 | 37.33 | 37.98 | 2,782,429 | +0.36(+0.96%) |
Mar 15, 2024 | 37.26 | 37.93 | 37.03 | 37.62 | 6,807,249 | +0.03(+0.08%) |
Mar 14, 2024 | 38.75 | 38.94 | 37.50 | 37.59 | 4,869,617 | -0.78(-2.03%) |
Mar 13, 2024 | 38.08 | 38.44 | 37.95 | 38.37 | 3,380,550 | +0.25(+0.66%) |
Mar 12, 2024 | 37.51 | 38.31 | 37.38 | 38.12 | 4,978,428 | +0.65(+1.73%) |
Mar 11, 2024 | 36.96 | 37.70 | 36.91 | 37.47 | 3,203,317 | +0.04(+0.11%) |
Mar 08, 2024 | 36.95 | 37.83 | 36.84 | 37.43 | 4,764,281 | +0.89(+2.44%) |
Mar 07, 2024 | 36.10 | 36.73 | 36.10 | 36.54 | 2,730,906 | +0.48(+1.33%) |
Mar 06, 2024 | 36.10 | 36.30 | 35.36 | 36.06 | 4,588,384 | -0.44(-1.21%) |
Mar 05, 2024 | 36.57 | 37.34 | 36.18 | 36.50 | 4,578,086 | -0.37(-1.00%) |
Mar 04, 2024 | 37.55 | 37.89 | 36.70 | 36.87 | 3,349,173 | -0.46(-1.23%) |
Mar 01, 2024 | 37.02 | 37.49 | 36.27 | 37.33 | 3,972,976 | +0.34(+0.92%) |
Feb 29, 2024 | 36.72 | 37.23 | 36.38 | 36.99 | 4,096,655 | +0.76(+2.10%) |
Feb 28, 2024 | 36.29 | 36.73 | 36.16 | 36.23 | 1,681,697 | -0.37(-1.01%) |
Feb 27, 2024 | 36.32 | 36.64 | 36.22 | 36.60 | 2,276,427 | +0.56(+1.55%) |
Feb 26, 2024 | 36.00 | 37.03 | 35.96 | 36.04 | 3,679,140 | -0.17(-0.47%) |
Feb 23, 2024 | 36.13 | 36.42 | 35.82 | 36.21 | 3,047,185 | +0.21(+0.58%) |
Feb 22, 2024 | 36.32 | 36.66 | 35.73 | 36.00 | 3,854,412 | -0.30(-0.83%) |
Feb 21, 2024 | 36.17 | 36.45 | 35.70 | 36.30 | 2,892,050 | -0.39(-1.06%) |
Feb 20, 2024 | 35.55 | 37.20 | 35.55 | 36.69 | 6,384,926 | +0.71(+1.97%) |
Feb 16, 2024 | 36.44 | 36.60 | 35.95 | 35.98 | 2,456,178 | -0.83(-2.25%) |
Feb 15, 2024 | 36.44 | 37.17 | 36.40 | 36.81 | 3,577,875 | +0.77(+2.14%) |
Feb 14, 2024 | 35.84 | 36.15 | 35.51 | 36.04 | 3,121,069 | +0.70(+1.98%) |
Feb 13, 2024 | 35.93 | 35.93 | 34.85 | 35.34 | 4,950,537 | -1.69(-4.56%) |
Feb 12, 2024 | 36.19 | 37.22 | 36.06 | 37.03 | 3,102,883 | +0.94(+2.60%) |
Feb 09, 2024 | 36.18 | 36.44 | 35.74 | 36.09 | 2,936,175 | -0.10(-0.28%) |
Feb 08, 2024 | 36.25 | 36.52 | 35.67 | 36.19 | 3,079,314 | +0.51(+1.43%) |
Feb 07, 2024 | 36.00 | 36.18 | 34.88 | 35.68 | 4,481,906 | -0.19(-0.53%) |
Feb 06, 2024 | 35.58 | 35.99 | 35.41 | 35.87 | 4,761,715 | +0.11(+0.31%) |
Feb 05, 2024 | 35.97 | 35.97 | 35.15 | 35.76 | 3,939,154 | -0.64(-1.76%) |
Feb 02, 2024 | 36.75 | 36.75 | 35.95 | 36.40 | 4,232,011 | -0.69(-1.86%) |
Feb 01, 2024 | 37.28 | 37.44 | 36.44 | 37.09 | 4,648,856 | +0.41(+1.12%) |
Jan 31, 2024 | 36.65 | 37.70 | 36.35 | 36.68 | 4,303,427 | -0.60(-1.61%) |
Jan 30, 2024 | 37.38 | 37.73 | 37.24 | 37.28 | 2,111,213 | -0.16(-0.42%) |
Jan 29, 2024 | 37.28 | 37.48 | 36.78 | 37.44 | 2,821,802 | +0.12(+0.32%) |
Jan 26, 2024 | 36.70 | 37.59 | 36.67 | 37.32 | 3,172,982 | +0.71(+1.95%) |
Jan 25, 2024 | 36.46 | 36.72 | 36.05 | 36.61 | 4,478,000 | +0.42(+1.15%) |
Jan 24, 2024 | 36.66 | 36.81 | 35.96 | 36.19 | 3,972,093 | -0.07(-0.19%) |
Jan 23, 2024 | 36.21 | 36.48 | 35.69 | 36.26 | 4,645,709 | +0.23(+0.63%) |
Jan 22, 2024 | 35.71 | 36.43 | 35.61 | 36.03 | 9,139,977 | +0.74(+2.11%) |
Jan 19, 2024 | 32.74 | 35.59 | 32.54 | 35.29 | 12,518,052 | +3.41(+10.71%) |
Jan 18, 2024 | 32.31 | 32.35 | 31.52 | 31.87 | 7,537,577 | -0.42(-1.29%) |
Jan 17, 2024 | 32.19 | 32.47 | 32.05 | 32.29 | 3,820,324 | -0.49(-1.48%) |
Jan 16, 2024 | 32.44 | 32.85 | 32.12 | 32.78 | 3,036,782 | +0.01(+0.03%) |
Jan 12, 2024 | 33.39 | 33.58 | 32.60 | 32.77 | 3,391,170 | -0.55(-1.64%) |
Jan 11, 2024 | 33.50 | 33.50 | 32.95 | 33.31 | 3,042,552 | -0.38(-1.12%) |
Jan 10, 2024 | 33.73 | 33.90 | 33.35 | 33.69 | 3,444,273 | -0.16(-0.47%) |
Jan 09, 2024 | 33.96 | 34.30 | 33.77 | 33.85 | 4,100,797 | -0.60(-1.73%) |
Jan 08, 2024 | 34.62 | 35.06 | 34.35 | 34.44 | 4,153,604 | -0.46(-1.31%) |
Jan 05, 2024 | 33.38 | 35.16 | 33.06 | 34.90 | 5,692,301 | +0.90(+2.66%) |
Jan 04, 2024 | 34.57 | 34.78 | 33.87 | 34.00 | 3,766,055 | -0.38(-1.10%) |
Jan 03, 2024 | 34.37 | 34.91 | 33.94 | 34.37 | 4,756,238 | -0.70(-2.01%) |