Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 35.90 | 36.35 | 36.24 | 36.29 | 3,765,349 | +0.47(+1.31%) |
Mar 27, 2024 | 34.95 | 35.86 | 34.90 | 35.82 | 4,122,280 | +1.00(+2.87%) |
Mar 26, 2024 | 35.62 | 35.66 | 34.81 | 34.82 | 5,140,931 | -0.47(-1.33%) |
Mar 25, 2024 | 35.18 | 35.76 | 35.16 | 35.29 | 2,446,439 | +0.14(+0.40%) |
Mar 22, 2024 | 35.85 | 36.18 | 35.15 | 35.15 | 3,934,465 | -0.56(-1.57%) |
Mar 21, 2024 | 35.00 | 36.00 | 34.91 | 35.71 | 4,725,662 | +0.87(+2.50%) |
Mar 20, 2024 | 33.27 | 34.95 | 33.23 | 34.84 | 5,320,255 | +1.32(+3.94%) |
Mar 19, 2024 | 33.55 | 34.02 | 33.43 | 33.52 | 5,234,784 | -0.16(-0.48%) |
Mar 18, 2024 | 33.53 | 33.74 | 33.07 | 33.68 | 3,789,937 | +0.19(+0.57%) |
Mar 15, 2024 | 32.94 | 33.71 | 32.94 | 33.49 | 20,365,532 | +0.33(+1.00%) |
Mar 14, 2024 | 33.98 | 34.21 | 32.93 | 33.16 | 7,500,210 | -1.14(-3.32%) |
Mar 13, 2024 | 34.13 | 34.64 | 34.04 | 34.30 | 3,613,647 | +0.28(+0.82%) |
Mar 12, 2024 | 34.24 | 34.44 | 33.77 | 34.02 | 4,080,001 | -0.22(-0.64%) |
Mar 11, 2024 | 34.01 | 34.61 | 33.83 | 34.24 | 5,650,050 | -0.08(-0.23%) |
Mar 08, 2024 | 34.39 | 34.79 | 34.15 | 34.32 | 7,328,196 | +0.43(+1.27%) |
Mar 07, 2024 | 33.85 | 34.32 | 33.57 | 33.89 | 6,199,480 | +0.33(+0.98%) |
Mar 06, 2024 | 33.66 | 33.99 | 32.87 | 33.56 | 9,633,263 | -0.04(-0.12%) |
Mar 05, 2024 | 31.73 | 33.73 | 31.70 | 33.60 | 9,524,531 | +1.67(+5.23%) |
Mar 04, 2024 | 31.97 | 32.39 | 31.73 | 31.93 | 6,365,224 | +0.30(+0.95%) |
Mar 01, 2024 | 31.08 | 31.82 | 30.54 | 31.63 | 4,843,641 | +0.24(+0.76%) |
Feb 29, 2024 | 31.00 | 31.82 | 30.98 | 31.39 | 6,914,109 | +0.65(+2.11%) |
Feb 28, 2024 | 30.68 | 31.30 | 30.60 | 30.74 | 4,139,069 | -0.22(-0.71%) |
Feb 27, 2024 | 30.73 | 30.98 | 30.48 | 30.96 | 3,985,464 | +0.53(+1.74%) |
Feb 26, 2024 | 30.93 | 31.28 | 30.30 | 30.43 | 4,666,431 | -0.72(-2.31%) |
Feb 23, 2024 | 31.08 | 31.37 | 30.90 | 31.15 | 4,065,984 | +0.07(+0.23%) |
Feb 22, 2024 | 31.30 | 31.87 | 30.95 | 31.08 | 4,405,734 | -0.11(-0.35%) |
Feb 21, 2024 | 31.16 | 31.34 | 30.79 | 31.19 | 3,953,211 | -0.18(-0.57%) |
Feb 20, 2024 | 31.12 | 31.55 | 30.97 | 31.37 | 3,347,776 | -0.19(-0.60%) |
Feb 16, 2024 | 31.37 | 31.80 | 31.04 | 31.56 | 4,401,575 | -0.18(-0.57%) |
Feb 15, 2024 | 31.59 | 32.23 | 31.32 | 31.74 | 7,717,263 | +0.43(+1.37%) |
Feb 14, 2024 | 31.14 | 31.33 | 30.84 | 31.31 | 5,308,044 | +0.56(+1.82%) |
Feb 13, 2024 | 31.25 | 31.35 | 30.25 | 30.75 | 10,326,675 | -1.47(-4.56%) |
Feb 12, 2024 | 31.50 | 32.61 | 31.49 | 32.22 | 4,495,107 | +0.72(+2.29%) |
Feb 09, 2024 | 31.24 | 31.69 | 30.89 | 31.50 | 4,282,549 | +0.13(+0.41%) |
Feb 08, 2024 | 31.19 | 31.52 | 30.70 | 31.37 | 4,081,983 | +0.06(+0.19%) |
Feb 07, 2024 | 31.79 | 31.79 | 30.27 | 31.31 | 7,250,260 | -0.23(-0.73%) |
Feb 06, 2024 | 31.49 | 31.91 | 31.08 | 31.54 | 9,771,574 | -0.01(-0.03%) |
Feb 05, 2024 | 32.33 | 32.33 | 31.37 | 31.55 | 5,447,805 | -0.51(-1.59%) |
Feb 02, 2024 | 30.43 | 32.08 | 30.43 | 32.06 | 7,396,523 | +0.88(+2.82%) |
Feb 01, 2024 | 32.86 | 32.92 | 30.61 | 31.18 | 14,837,825 | -1.52(-4.65%) |
Jan 31, 2024 | 33.07 | 33.96 | 32.66 | 32.70 | 10,895,281 | -1.61(-4.69%) |
Jan 30, 2024 | 33.95 | 34.38 | 33.77 | 34.31 | 5,501,991 | +0.47(+1.39%) |
Jan 29, 2024 | 33.19 | 33.86 | 33.14 | 33.84 | 6,337,988 | +0.66(+1.99%) |
Jan 26, 2024 | 33.20 | 33.50 | 33.00 | 33.18 | 2,989,857 | -0.01(-0.03%) |
Jan 25, 2024 | 33.58 | 33.86 | 32.85 | 33.19 | 5,448,757 | -0.08(-0.24%) |
Jan 24, 2024 | 32.97 | 33.55 | 32.95 | 33.27 | 4,392,297 | +0.59(+1.81%) |
Jan 23, 2024 | 32.79 | 33.18 | 32.46 | 32.67 | 6,497,090 | -0.09(-0.27%) |
Jan 22, 2024 | 32.38 | 32.85 | 32.14 | 32.76 | 5,253,404 | +0.57(+1.78%) |
Jan 19, 2024 | 31.32 | 32.25 | 31.17 | 32.19 | 5,291,647 | +0.98(+3.13%) |
Jan 18, 2024 | 31.49 | 31.61 | 30.56 | 31.21 | 6,005,012 | -0.13(-0.41%) |
Jan 17, 2024 | 31.20 | 31.74 | 30.54 | 31.34 | 9,228,023 | +0.52(+1.70%) |
Jan 16, 2024 | 30.72 | 31.05 | 30.32 | 30.82 | 6,226,841 | -0.43(-1.39%) |
Jan 12, 2024 | 32.36 | 32.40 | 31.09 | 31.25 | 5,545,954 | -0.96(-2.97%) |
Jan 11, 2024 | 32.69 | 32.82 | 31.88 | 32.21 | 6,026,774 | -0.75(-2.28%) |
Jan 10, 2024 | 32.77 | 33.04 | 32.47 | 32.96 | 4,353,962 | +0.04(+0.12%) |
Jan 09, 2024 | 32.81 | 33.08 | 32.63 | 32.92 | 3,903,471 | -0.27(-0.80%) |
Jan 08, 2024 | 32.71 | 33.26 | 32.51 | 33.19 | 4,147,640 | +0.23(+0.69%) |
Jan 05, 2024 | 31.85 | 33.10 | 31.70 | 32.96 | 7,625,860 | +1.04(+3.25%) |
Jan 04, 2024 | 31.77 | 32.29 | 31.48 | 31.92 | 5,031,288 | +0.18(+0.56%) |
Jan 03, 2024 | 32.60 | 32.62 | 31.72 | 31.75 | 5,767,940 | -1.35(-4.09%) |