Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 36.45 | 36.84 | 36.74 | 36.74 | 958,464 | +0.31(+0.85%) |
Mar 27, 2024 | 35.09 | 36.44 | 34.86 | 36.43 | 1,418,239 | +1.52(+4.35%) |
Mar 26, 2024 | 35.79 | 35.84 | 34.90 | 34.91 | 1,963,523 | -0.76(-2.13%) |
Mar 25, 2024 | 35.62 | 36.17 | 35.55 | 35.67 | 697,412 | -0.03(-0.08%) |
Mar 22, 2024 | 36.28 | 36.43 | 35.68 | 35.70 | 1,360,837 | -0.57(-1.57%) |
Mar 21, 2024 | 36.61 | 36.68 | 36.17 | 36.27 | 2,325,806 | -0.10(-0.27%) |
Mar 20, 2024 | 35.80 | 36.51 | 35.73 | 36.37 | 832,582 | +0.68(+1.91%) |
Mar 19, 2024 | 35.58 | 36.01 | 35.58 | 35.69 | 1,904,670 | -0.11(-0.31%) |
Mar 18, 2024 | 35.70 | 35.89 | 35.55 | 35.80 | 1,408,340 | +0.23(+0.65%) |
Mar 15, 2024 | 35.16 | 35.70 | 35.16 | 35.57 | 2,876,645 | +0.15(+0.42%) |
Mar 14, 2024 | 35.72 | 35.89 | 35.06 | 35.42 | 1,786,173 | -0.39(-1.09%) |
Mar 13, 2024 | 35.70 | 36.06 | 35.42 | 35.81 | 2,189,743 | +0.10(+0.28%) |
Mar 12, 2024 | 35.54 | 35.76 | 35.07 | 35.71 | 2,056,789 | +0.22(+0.62%) |
Mar 11, 2024 | 35.29 | 35.68 | 35.05 | 35.49 | 1,474,264 | +0.12(+0.34%) |
Mar 08, 2024 | 35.36 | 35.61 | 35.01 | 35.37 | 2,449,825 | +0.30(+0.86%) |
Mar 07, 2024 | 34.56 | 35.32 | 34.56 | 35.07 | 1,549,550 | +0.66(+1.92%) |
Mar 06, 2024 | 34.12 | 34.67 | 33.92 | 34.41 | 1,265,830 | +0.50(+1.47%) |
Mar 05, 2024 | 34.94 | 35.02 | 33.70 | 33.91 | 2,704,806 | -1.27(-3.61%) |
Mar 04, 2024 | 34.89 | 35.35 | 34.60 | 35.18 | 1,467,504 | +0.45(+1.30%) |
Mar 01, 2024 | 34.48 | 34.77 | 34.09 | 34.73 | 1,468,999 | +0.31(+0.90%) |
Feb 29, 2024 | 34.20 | 34.58 | 33.88 | 34.42 | 2,472,209 | +0.55(+1.62%) |
Feb 28, 2024 | 33.70 | 34.31 | 33.63 | 33.87 | 1,398,389 | -0.14(-0.41%) |
Feb 27, 2024 | 34.74 | 35.01 | 34.00 | 34.01 | 3,390,785 | -0.42(-1.22%) |
Feb 26, 2024 | 34.69 | 34.69 | 33.14 | 34.43 | 4,595,342 | -0.60(-1.71%) |
Feb 23, 2024 | 34.21 | 35.11 | 34.21 | 35.03 | 1,254,921 | +0.77(+2.25%) |
Feb 22, 2024 | 34.35 | 34.39 | 34.06 | 34.26 | 2,165,235 | +0.01(+0.03%) |
Feb 21, 2024 | 33.45 | 34.26 | 33.31 | 34.25 | 3,452,621 | +0.58(+1.72%) |
Feb 20, 2024 | 32.89 | 33.68 | 32.51 | 33.67 | 3,163,348 | -0.01(-0.03%) |
Feb 16, 2024 | 33.64 | 34.16 | 33.48 | 33.68 | 3,610,258 | -0.13(-0.38%) |
Feb 15, 2024 | 33.00 | 33.84 | 32.91 | 33.81 | 2,977,783 | +1.07(+3.27%) |
Feb 14, 2024 | 32.75 | 33.13 | 32.54 | 32.74 | 2,609,712 | +0.39(+1.21%) |
Feb 13, 2024 | 32.72 | 32.94 | 31.91 | 32.35 | 2,688,284 | -1.15(-3.43%) |
Feb 12, 2024 | 32.88 | 33.73 | 32.88 | 33.50 | 2,605,903 | +0.67(+2.03%) |
Feb 09, 2024 | 32.58 | 32.94 | 32.43 | 32.83 | 1,693,973 | +0.24(+0.73%) |
Feb 08, 2024 | 32.91 | 32.99 | 32.48 | 32.59 | 2,903,232 | -0.46(-1.39%) |
Feb 07, 2024 | 33.13 | 33.13 | 32.32 | 33.05 | 3,040,434 | +0.11(+0.33%) |
Feb 06, 2024 | 33.41 | 33.50 | 32.12 | 32.94 | 5,847,551 | -3.05(-8.47%) |
Feb 05, 2024 | 35.90 | 36.19 | 35.68 | 35.99 | 1,734,813 | -0.44(-1.20%) |
Feb 02, 2024 | 36.39 | 36.73 | 35.92 | 36.43 | 1,121,888 | -0.22(-0.60%) |
Feb 01, 2024 | 36.19 | 36.68 | 36.11 | 36.65 | 1,106,477 | +0.61(+1.69%) |
Jan 31, 2024 | 37.00 | 37.11 | 36.03 | 36.04 | 2,034,681 | -1.18(-3.16%) |
Jan 30, 2024 | 37.05 | 37.39 | 36.43 | 37.22 | 2,804,258 | +1.59(+4.48%) |
Jan 29, 2024 | 35.15 | 35.65 | 35.06 | 35.62 | 3,873,157 | +0.30(+0.85%) |
Jan 26, 2024 | 35.52 | 35.74 | 35.29 | 35.32 | 3,077,833 | +0.05(+0.14%) |
Jan 25, 2024 | 35.52 | 35.59 | 34.95 | 35.27 | 1,240,063 | +0.08(+0.23%) |
Jan 24, 2024 | 35.76 | 35.82 | 35.01 | 35.19 | 1,615,538 | -0.01(-0.03%) |
Jan 23, 2024 | 35.35 | 35.35 | 34.76 | 35.20 | 2,037,125 | +0.34(+0.97%) |
Jan 22, 2024 | 34.58 | 35.00 | 34.48 | 34.87 | 1,678,181 | +0.54(+1.57%) |
Jan 19, 2024 | 34.42 | 34.42 | 33.76 | 34.33 | 1,979,397 | +0.03(+0.09%) |
Jan 18, 2024 | 33.95 | 34.52 | 33.72 | 34.30 | 3,894,595 | +0.60(+1.77%) |
Jan 17, 2024 | 33.60 | 33.88 | 33.34 | 33.70 | 1,621,812 | -0.42(-1.23%) |
Jan 16, 2024 | 33.80 | 34.15 | 33.62 | 34.12 | 2,229,652 | -0.02(-0.06%) |
Jan 12, 2024 | 35.02 | 35.21 | 34.05 | 34.14 | 1,393,534 | -0.53(-1.52%) |
Jan 11, 2024 | 34.88 | 34.96 | 34.34 | 34.67 | 1,950,134 | -0.26(-0.74%) |
Jan 10, 2024 | 35.40 | 35.60 | 34.87 | 34.92 | 2,329,433 | -0.57(-1.60%) |
Jan 09, 2024 | 35.33 | 35.59 | 35.15 | 35.49 | 2,063,625 | -0.31(-0.86%) |
Jan 08, 2024 | 35.70 | 36.17 | 35.36 | 35.80 | 2,606,315 | -0.29(-0.80%) |
Jan 05, 2024 | 35.83 | 36.52 | 35.82 | 36.09 | 2,471,479 | +0.18(+0.50%) |
Jan 04, 2024 | 35.73 | 36.09 | 35.07 | 35.91 | 2,923,847 | -0.16(-0.44%) |
Jan 03, 2024 | 36.48 | 36.66 | 35.77 | 36.07 | 3,114,181 | -0.92(-2.48%) |