Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 36.30 | 37.10 | 37.10 | 37.07 | 9,985,322 | +1.00(+2.77%) |
Mar 27, 2024 | 34.69 | 36.07 | 34.62 | 36.07 | 7,143,640 | +1.12(+3.20%) |
Mar 26, 2024 | 35.04 | 35.29 | 34.75 | 34.95 | 6,988,218 | +0.13(+0.37%) |
Mar 25, 2024 | 34.48 | 34.98 | 34.43 | 34.82 | 6,541,561 | +0.46(+1.34%) |
Mar 22, 2024 | 34.30 | 34.40 | 34.13 | 34.36 | 4,897,496 | +0.00(+0.00%) |
Mar 21, 2024 | 33.95 | 34.41 | 33.78 | 34.36 | 5,737,333 | +0.54(+1.60%) |
Mar 20, 2024 | 33.23 | 34.00 | 33.17 | 33.82 | 7,017,309 | +0.26(+0.77%) |
Mar 19, 2024 | 33.28 | 33.80 | 33.20 | 33.56 | 7,376,441 | +0.16(+0.48%) |
Mar 18, 2024 | 33.68 | 33.87 | 33.31 | 33.40 | 5,769,629 | -0.03(-0.09%) |
Mar 15, 2024 | 33.89 | 34.06 | 32.99 | 33.43 | 23,944,072 | -0.35(-1.04%) |
Mar 14, 2024 | 34.30 | 34.30 | 33.20 | 33.78 | 11,838,274 | -0.23(-0.68%) |
Mar 13, 2024 | 34.38 | 34.52 | 33.99 | 34.01 | 11,278,929 | -0.51(-1.48%) |
Mar 12, 2024 | 34.78 | 34.89 | 33.82 | 34.52 | 12,831,099 | -0.09(-0.26%) |
Mar 11, 2024 | 34.90 | 35.47 | 33.63 | 34.61 | 28,479,160 | -2.91(-7.76%) |
Mar 08, 2024 | 37.40 | 37.73 | 37.09 | 37.52 | 2,788,376 | +0.26(+0.70%) |
Mar 07, 2024 | 37.71 | 37.84 | 37.17 | 37.26 | 3,106,393 | -0.33(-0.88%) |
Mar 06, 2024 | 38.22 | 38.23 | 37.27 | 37.59 | 4,344,300 | -0.40(-1.05%) |
Mar 05, 2024 | 37.48 | 38.31 | 37.32 | 37.99 | 2,897,578 | +0.45(+1.20%) |
Mar 04, 2024 | 37.85 | 38.19 | 37.40 | 37.54 | 4,843,386 | +0.53(+1.43%) |
Mar 01, 2024 | 37.17 | 37.41 | 36.82 | 37.01 | 9,281,710 | -0.14(-0.38%) |
Feb 29, 2024 | 36.68 | 37.31 | 36.60 | 37.15 | 5,415,163 | +0.57(+1.56%) |
Feb 28, 2024 | 36.67 | 36.99 | 36.39 | 36.58 | 3,375,012 | +0.06(+0.16%) |
Feb 27, 2024 | 37.15 | 37.28 | 36.39 | 36.52 | 3,174,138 | -0.22(-0.60%) |
Feb 26, 2024 | 37.43 | 37.70 | 36.47 | 36.74 | 4,569,519 | -0.27(-0.73%) |
Feb 23, 2024 | 36.76 | 37.31 | 36.33 | 37.01 | 5,777,629 | -0.31(-0.83%) |
Feb 22, 2024 | 36.48 | 37.55 | 36.13 | 37.32 | 6,677,266 | +0.02(+0.05%) |
Feb 21, 2024 | 35.32 | 38.24 | 35.30 | 37.30 | 12,919,028 | +3.57(+10.58%) |
Feb 20, 2024 | 34.60 | 34.60 | 33.55 | 33.73 | 6,010,471 | -0.97(-2.80%) |
Feb 16, 2024 | 34.50 | 35.06 | 34.04 | 34.70 | 4,934,626 | +0.37(+1.07%) |
Feb 15, 2024 | 33.29 | 34.59 | 33.04 | 34.33 | 8,007,454 | +1.52(+4.64%) |
Feb 14, 2024 | 32.58 | 33.45 | 31.92 | 32.81 | 13,810,946 | -1.13(-3.34%) |
Feb 13, 2024 | 34.26 | 34.50 | 33.57 | 33.94 | 6,509,330 | -0.83(-2.38%) |
Feb 12, 2024 | 34.50 | 35.20 | 34.23 | 34.77 | 5,228,954 | +0.60(+1.75%) |
Feb 09, 2024 | 34.34 | 34.66 | 34.05 | 34.17 | 3,633,358 | -0.42(-1.21%) |
Feb 08, 2024 | 33.84 | 34.69 | 33.72 | 34.59 | 4,431,493 | +0.52(+1.52%) |
Feb 07, 2024 | 34.21 | 34.35 | 33.69 | 34.07 | 4,597,373 | +0.00(+0.00%) |
Feb 06, 2024 | 33.96 | 34.46 | 33.76 | 34.07 | 3,262,269 | +0.05(+0.15%) |
Feb 05, 2024 | 34.62 | 34.72 | 33.98 | 34.02 | 4,811,984 | -0.86(-2.45%) |
Feb 02, 2024 | 34.85 | 35.23 | 34.42 | 34.88 | 3,851,855 | -0.02(-0.06%) |
Feb 01, 2024 | 35.42 | 35.60 | 34.71 | 34.90 | 3,669,480 | -0.34(-0.96%) |
Jan 31, 2024 | 36.05 | 36.08 | 35.21 | 35.24 | 4,278,135 | -0.75(-2.07%) |
Jan 30, 2024 | 35.28 | 36.33 | 35.21 | 35.98 | 3,446,064 | +0.33(+0.92%) |
Jan 29, 2024 | 35.61 | 35.69 | 34.99 | 35.66 | 3,900,021 | -0.06(-0.17%) |
Jan 26, 2024 | 35.81 | 35.89 | 35.03 | 35.72 | 4,498,299 | -0.18(-0.50%) |
Jan 25, 2024 | 35.83 | 35.91 | 35.11 | 35.90 | 3,816,590 | +0.40(+1.12%) |
Jan 24, 2024 | 35.40 | 36.08 | 35.31 | 35.50 | 4,379,135 | +0.40(+1.13%) |
Jan 23, 2024 | 35.28 | 35.52 | 34.85 | 35.10 | 3,581,813 | -0.12(-0.34%) |
Jan 22, 2024 | 34.73 | 35.51 | 34.61 | 35.22 | 7,085,925 | +0.05(+0.14%) |
Jan 19, 2024 | 34.89 | 35.19 | 34.48 | 35.17 | 6,114,259 | +0.12(+0.34%) |
Jan 18, 2024 | 35.74 | 35.86 | 34.68 | 35.05 | 6,903,530 | -0.75(-2.09%) |
Jan 17, 2024 | 35.58 | 36.17 | 35.55 | 35.80 | 5,710,892 | -0.34(-0.94%) |
Jan 16, 2024 | 36.74 | 37.20 | 36.09 | 36.13 | 5,589,273 | -1.51(-4.02%) |
Jan 12, 2024 | 37.79 | 38.21 | 37.22 | 37.65 | 4,377,227 | +0.77(+2.08%) |
Jan 11, 2024 | 37.37 | 37.94 | 36.85 | 36.88 | 6,657,164 | -0.66(-1.75%) |
Jan 10, 2024 | 37.54 | 37.71 | 37.06 | 37.54 | 4,152,500 | -0.36(-0.95%) |
Jan 09, 2024 | 38.35 | 38.41 | 37.48 | 37.90 | 6,275,856 | -0.14(-0.37%) |
Jan 08, 2024 | 37.84 | 38.11 | 36.95 | 38.04 | 6,029,269 | -0.50(-1.29%) |
Jan 05, 2024 | 37.93 | 38.53 | 37.38 | 38.53 | 8,350,464 | +0.51(+1.33%) |
Jan 04, 2024 | 39.22 | 39.22 | 38.00 | 38.03 | 5,846,982 | -0.53(-1.37%) |
Jan 03, 2024 | 38.59 | 38.81 | 38.01 | 38.55 | 8,450,907 | -0.19(-0.49%) |