Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 38.86 | 38.50 | 38.48 | 38.59 | 7,860,665 | -0.37(-0.94%) |
Mar 27, 2024 | 37.65 | 38.97 | 37.00 | 38.96 | 11,106,215 | +1.18(+3.12%) |
Mar 26, 2024 | 40.42 | 40.83 | 36.81 | 37.78 | 20,178,780 | -2.62(-6.49%) |
Mar 25, 2024 | 39.19 | 40.41 | 39.19 | 40.40 | 4,504,050 | +1.31(+3.34%) |
Mar 22, 2024 | 39.56 | 39.66 | 39.10 | 39.10 | 2,672,326 | -0.35(-0.88%) |
Mar 21, 2024 | 39.00 | 39.55 | 38.62 | 39.44 | 4,290,979 | +0.64(+1.66%) |
Mar 20, 2024 | 38.68 | 39.90 | 38.27 | 38.80 | 6,827,694 | +0.45(+1.19%) |
Mar 19, 2024 | 35.22 | 38.42 | 35.07 | 38.34 | 12,564,130 | +3.79(+10.96%) |
Mar 18, 2024 | 35.92 | 35.92 | 34.52 | 34.56 | 5,469,535 | -1.39(-3.88%) |
Mar 15, 2024 | 35.69 | 36.04 | 35.29 | 35.95 | 21,979,052 | +0.16(+0.44%) |
Mar 14, 2024 | 35.74 | 36.10 | 35.59 | 35.79 | 3,449,880 | -0.10(-0.28%) |
Mar 13, 2024 | 35.92 | 36.22 | 35.53 | 35.89 | 2,866,415 | +0.16(+0.44%) |
Mar 12, 2024 | 36.15 | 36.29 | 35.62 | 35.73 | 2,044,320 | -0.48(-1.34%) |
Mar 11, 2024 | 35.69 | 36.48 | 35.48 | 36.22 | 2,029,904 | +0.38(+1.05%) |
Mar 08, 2024 | 35.60 | 35.87 | 35.31 | 35.84 | 2,091,782 | +0.36(+1.00%) |
Mar 07, 2024 | 35.56 | 35.88 | 35.35 | 35.49 | 2,871,080 | +0.17(+0.48%) |
Mar 06, 2024 | 35.97 | 36.00 | 34.98 | 35.32 | 3,218,813 | -0.14(-0.39%) |
Mar 05, 2024 | 35.26 | 35.71 | 35.25 | 35.46 | 3,091,485 | -0.04(-0.11%) |
Mar 04, 2024 | 35.22 | 35.90 | 35.08 | 35.50 | 4,290,057 | +0.83(+2.40%) |
Mar 01, 2024 | 34.85 | 35.17 | 34.59 | 34.66 | 2,761,325 | -0.31(-0.88%) |
Feb 29, 2024 | 34.27 | 35.58 | 34.27 | 34.97 | 4,640,711 | +0.73(+2.14%) |
Feb 28, 2024 | 33.69 | 34.76 | 33.61 | 34.24 | 4,826,968 | +0.42(+1.23%) |
Feb 27, 2024 | 33.56 | 33.92 | 33.49 | 33.82 | 2,260,710 | +0.40(+1.18%) |
Feb 26, 2024 | 33.98 | 34.19 | 33.43 | 33.43 | 4,696,593 | -0.92(-2.68%) |
Feb 23, 2024 | 34.17 | 34.42 | 33.87 | 34.35 | 3,403,272 | +0.24(+0.70%) |
Feb 22, 2024 | 34.25 | 34.48 | 33.98 | 34.11 | 4,672,183 | -0.24(-0.69%) |
Feb 21, 2024 | 34.94 | 34.99 | 34.22 | 34.35 | 4,122,167 | -0.54(-1.55%) |
Feb 20, 2024 | 35.64 | 36.31 | 34.83 | 34.89 | 5,610,175 | -0.06(-0.17%) |
Feb 16, 2024 | 34.18 | 35.07 | 34.17 | 34.95 | 5,511,780 | +0.71(+2.08%) |
Feb 15, 2024 | 33.71 | 34.26 | 33.63 | 34.24 | 2,130,341 | +0.53(+1.56%) |
Feb 14, 2024 | 33.86 | 34.07 | 33.42 | 33.71 | 3,142,647 | -0.08(-0.23%) |
Feb 13, 2024 | 34.36 | 34.52 | 33.59 | 33.79 | 4,173,296 | -0.87(-2.51%) |
Feb 12, 2024 | 34.43 | 35.14 | 34.40 | 34.66 | 3,547,631 | +0.23(+0.68%) |
Feb 09, 2024 | 34.02 | 34.48 | 33.81 | 34.42 | 3,822,671 | +0.36(+1.06%) |
Feb 08, 2024 | 33.17 | 34.21 | 33.04 | 34.06 | 6,121,777 | +1.01(+3.04%) |
Feb 07, 2024 | 32.65 | 33.07 | 32.27 | 33.05 | 5,039,827 | +0.70(+2.17%) |
Feb 06, 2024 | 32.10 | 32.62 | 31.92 | 32.35 | 3,148,403 | +0.17(+0.52%) |
Feb 05, 2024 | 32.36 | 32.53 | 32.14 | 32.19 | 5,355,107 | -0.48(-1.46%) |
Feb 02, 2024 | 33.21 | 33.34 | 32.31 | 32.66 | 5,831,910 | -0.88(-2.62%) |
Feb 01, 2024 | 34.86 | 35.13 | 33.43 | 33.54 | 8,072,169 | -1.44(-4.10%) |
Jan 31, 2024 | 35.52 | 35.54 | 34.77 | 34.98 | 6,110,616 | -0.48(-1.35%) |
Jan 30, 2024 | 35.63 | 35.79 | 35.36 | 35.46 | 4,072,314 | -0.39(-1.09%) |
Jan 29, 2024 | 36.38 | 36.54 | 35.68 | 35.85 | 3,346,945 | -0.83(-2.26%) |
Jan 26, 2024 | 36.93 | 36.98 | 36.45 | 36.68 | 2,620,787 | -0.08(-0.21%) |
Jan 25, 2024 | 35.82 | 36.96 | 35.82 | 36.75 | 3,922,976 | +1.44(+4.06%) |
Jan 24, 2024 | 35.74 | 35.86 | 35.19 | 35.32 | 2,728,339 | -0.32(-0.90%) |
Jan 23, 2024 | 35.61 | 36.05 | 35.48 | 35.64 | 2,351,817 | +0.16(+0.44%) |
Jan 22, 2024 | 35.45 | 35.65 | 34.56 | 35.49 | 3,308,545 | -0.38(-1.06%) |
Jan 19, 2024 | 35.79 | 35.90 | 35.20 | 35.87 | 2,396,291 | +0.05(+0.14%) |
Jan 18, 2024 | 35.95 | 36.11 | 35.41 | 35.82 | 3,338,071 | -0.20(-0.57%) |
Jan 17, 2024 | 36.12 | 36.43 | 35.95 | 36.02 | 2,329,366 | -0.40(-1.10%) |
Jan 16, 2024 | 36.57 | 36.58 | 36.14 | 36.42 | 2,812,555 | -0.35(-0.96%) |
Jan 12, 2024 | 37.10 | 37.24 | 36.59 | 36.77 | 1,813,536 | -0.15(-0.40%) |
Jan 11, 2024 | 36.73 | 36.96 | 36.38 | 36.92 | 2,561,174 | +0.25(+0.69%) |
Jan 10, 2024 | 36.64 | 36.80 | 36.45 | 36.67 | 1,853,369 | -0.11(-0.29%) |
Jan 09, 2024 | 36.75 | 36.83 | 36.34 | 36.77 | 2,313,945 | +0.01(+0.03%) |
Jan 08, 2024 | 36.18 | 36.81 | 36.18 | 36.76 | 2,902,446 | +0.38(+1.05%) |
Jan 05, 2024 | 35.61 | 36.42 | 35.53 | 36.38 | 5,400,875 | +0.78(+2.19%) |
Jan 04, 2024 | 35.49 | 35.81 | 35.45 | 35.60 | 3,021,305 | +0.12(+0.33%) |
Jan 03, 2024 | 35.32 | 35.68 | 35.05 | 35.49 | 2,592,042 | -0.19(-0.52%) |