Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 35.74 | 36.00 | 35.98 | 35.84 | 15,130,135 | +0.59(+1.67%) |
Mar 27, 2024 | 34.31 | 35.28 | 34.18 | 35.25 | 10,664,427 | +1.25(+3.68%) |
Mar 26, 2024 | 34.68 | 34.74 | 34.00 | 34.00 | 9,553,941 | +0.08(+0.24%) |
Mar 25, 2024 | 34.02 | 34.74 | 33.86 | 33.92 | 9,283,398 | +0.15(+0.44%) |
Mar 22, 2024 | 34.33 | 34.53 | 33.09 | 33.77 | 9,521,393 | -0.76(-2.20%) |
Mar 21, 2024 | 34.95 | 35.53 | 34.48 | 34.53 | 13,154,087 | +0.23(+0.67%) |
Mar 20, 2024 | 33.45 | 34.69 | 33.29 | 34.30 | 11,568,290 | +0.74(+2.21%) |
Mar 19, 2024 | 34.08 | 34.16 | 33.36 | 33.56 | 13,679,536 | -0.86(-2.50%) |
Mar 18, 2024 | 33.69 | 34.65 | 33.59 | 34.42 | 14,960,887 | +0.54(+1.59%) |
Mar 15, 2024 | 33.48 | 34.06 | 33.37 | 33.88 | 53,029,564 | -0.33(-0.96%) |
Mar 14, 2024 | 33.84 | 34.57 | 33.66 | 34.21 | 18,884,252 | -0.16(-0.47%) |
Mar 13, 2024 | 34.14 | 34.63 | 34.04 | 34.37 | 15,758,511 | +0.49(+1.45%) |
Mar 12, 2024 | 34.49 | 34.50 | 33.67 | 33.88 | 14,184,537 | -1.36(-3.86%) |
Mar 11, 2024 | 34.13 | 35.46 | 33.89 | 35.24 | 20,387,420 | +1.33(+3.92%) |
Mar 08, 2024 | 34.14 | 34.35 | 33.76 | 33.91 | 13,746,236 | +0.02(+0.06%) |
Mar 07, 2024 | 33.99 | 34.23 | 33.60 | 33.89 | 10,830,650 | +0.27(+0.80%) |
Mar 06, 2024 | 33.65 | 34.28 | 33.51 | 33.62 | 13,593,381 | +0.28(+0.84%) |
Mar 05, 2024 | 34.00 | 34.30 | 33.22 | 33.34 | 16,356,920 | -0.14(-0.42%) |
Mar 04, 2024 | 31.72 | 33.63 | 31.67 | 33.48 | 30,750,764 | +1.79(+5.65%) |
Mar 01, 2024 | 31.38 | 32.08 | 30.69 | 31.69 | 17,153,090 | +0.68(+2.21%) |
Feb 29, 2024 | 30.53 | 31.24 | 30.27 | 31.01 | 18,614,804 | +1.37(+4.62%) |
Feb 28, 2024 | 29.36 | 29.82 | 29.19 | 29.64 | 12,775,379 | +0.01(+0.03%) |
Feb 27, 2024 | 29.95 | 30.03 | 29.52 | 29.63 | 13,466,079 | -0.15(-0.50%) |
Feb 26, 2024 | 30.39 | 30.58 | 29.51 | 29.78 | 23,762,530 | -1.26(-4.06%) |
Feb 23, 2024 | 30.83 | 31.23 | 29.94 | 31.04 | 21,885,912 | +0.39(+1.26%) |
Feb 22, 2024 | 32.74 | 32.93 | 30.47 | 30.65 | 30,817,782 | -2.52(-7.60%) |
Feb 21, 2024 | 32.95 | 33.22 | 32.43 | 33.17 | 13,482,699 | +0.24(+0.72%) |
Feb 20, 2024 | 33.37 | 33.54 | 32.77 | 32.93 | 9,561,137 | -0.24(-0.72%) |
Feb 16, 2024 | 32.67 | 33.37 | 32.58 | 33.17 | 9,543,781 | +0.35(+1.06%) |
Feb 15, 2024 | 32.33 | 33.14 | 32.30 | 32.82 | 11,256,987 | +0.95(+2.99%) |
Feb 14, 2024 | 31.70 | 31.90 | 31.37 | 31.87 | 9,982,613 | +0.08(+0.25%) |
Feb 13, 2024 | 32.50 | 32.60 | 31.49 | 31.79 | 14,277,136 | -1.51(-4.53%) |
Feb 12, 2024 | 32.53 | 33.42 | 32.35 | 33.30 | 9,931,384 | +0.76(+2.35%) |
Feb 09, 2024 | 32.98 | 32.98 | 32.29 | 32.53 | 10,761,130 | -0.55(-1.65%) |
Feb 08, 2024 | 33.18 | 33.33 | 32.97 | 33.08 | 8,207,202 | -0.31(-0.92%) |
Feb 07, 2024 | 33.49 | 33.50 | 33.04 | 33.39 | 8,310,024 | -0.01(-0.03%) |
Feb 06, 2024 | 33.22 | 33.48 | 32.82 | 33.40 | 9,576,519 | +0.30(+0.90%) |
Feb 05, 2024 | 33.42 | 33.68 | 33.09 | 33.10 | 12,163,309 | -1.04(-3.05%) |
Feb 02, 2024 | 34.50 | 34.61 | 33.54 | 34.14 | 17,251,092 | -1.19(-3.37%) |
Feb 01, 2024 | 34.41 | 35.33 | 34.40 | 35.33 | 11,957,793 | +1.09(+3.19%) |
Jan 31, 2024 | 34.61 | 35.15 | 34.23 | 34.24 | 12,656,286 | +0.00(+0.00%) |
Jan 30, 2024 | 34.48 | 34.54 | 33.93 | 34.24 | 7,692,201 | -0.14(-0.40%) |
Jan 29, 2024 | 34.27 | 34.38 | 33.81 | 34.38 | 13,191,394 | +0.44(+1.29%) |
Jan 26, 2024 | 34.23 | 34.34 | 33.89 | 33.94 | 9,574,917 | -0.28(-0.81%) |
Jan 25, 2024 | 34.72 | 34.74 | 33.99 | 34.22 | 11,030,717 | +0.05(+0.15%) |
Jan 24, 2024 | 35.73 | 36.11 | 34.14 | 34.17 | 13,625,240 | -0.91(-2.60%) |
Jan 23, 2024 | 34.97 | 35.15 | 34.74 | 35.08 | 7,578,937 | +0.36(+1.03%) |
Jan 22, 2024 | 34.04 | 34.85 | 33.93 | 34.73 | 12,042,059 | +0.42(+1.21%) |
Jan 19, 2024 | 34.30 | 34.41 | 33.94 | 34.31 | 10,808,859 | -0.04(-0.12%) |
Jan 18, 2024 | 34.54 | 34.57 | 34.12 | 34.35 | 10,845,246 | -0.11(-0.32%) |
Jan 17, 2024 | 34.96 | 34.96 | 34.43 | 34.46 | 16,229,504 | -1.27(-3.55%) |
Jan 16, 2024 | 36.91 | 36.84 | 35.70 | 35.73 | 11,349,290 | -1.62(-4.33%) |
Jan 12, 2024 | 37.86 | 38.21 | 37.33 | 37.35 | 9,168,449 | +0.12(+0.32%) |
Jan 11, 2024 | 37.68 | 37.79 | 36.91 | 37.23 | 8,444,659 | -0.43(-1.13%) |
Jan 10, 2024 | 38.25 | 38.38 | 37.64 | 37.65 | 8,745,491 | -0.72(-1.89%) |
Jan 09, 2024 | 39.24 | 39.37 | 38.27 | 38.38 | 9,703,342 | -1.54(-3.85%) |
Jan 08, 2024 | 39.33 | 40.17 | 39.04 | 39.92 | 6,754,743 | -0.11(-0.27%) |
Jan 05, 2024 | 39.83 | 40.55 | 39.45 | 40.02 | 6,887,534 | +0.22(+0.55%) |
Jan 04, 2024 | 39.60 | 39.84 | 39.03 | 39.81 | 8,532,829 | +0.12(+0.30%) |
Jan 03, 2024 | 39.62 | 39.92 | 39.13 | 39.69 | 10,454,699 | -0.90(-2.22%) |