Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 35.51 | 35.97 | 35.97 | 35.80 | 1,913,540 | +0.44(+1.24%) |
Mar 27, 2024 | 34.50 | 35.41 | 34.39 | 35.36 | 1,426,318 | +1.01(+2.93%) |
Mar 26, 2024 | 34.57 | 34.69 | 34.28 | 34.36 | 996,399 | +0.11(+0.32%) |
Mar 25, 2024 | 34.56 | 34.85 | 34.23 | 34.25 | 675,287 | -0.07(-0.20%) |
Mar 22, 2024 | 34.51 | 34.72 | 34.24 | 34.32 | 1,038,338 | +0.04(+0.12%) |
Mar 21, 2024 | 34.03 | 34.54 | 33.79 | 34.28 | 911,125 | +0.25(+0.73%) |
Mar 20, 2024 | 33.53 | 34.43 | 33.28 | 34.03 | 1,179,051 | +0.31(+0.92%) |
Mar 19, 2024 | 32.98 | 33.95 | 32.96 | 33.72 | 1,164,787 | +0.79(+2.39%) |
Mar 18, 2024 | 32.78 | 33.09 | 32.49 | 32.93 | 917,374 | +0.23(+0.70%) |
Mar 15, 2024 | 32.14 | 33.03 | 32.05 | 32.70 | 4,401,279 | +0.31(+0.95%) |
Mar 14, 2024 | 32.50 | 32.73 | 32.18 | 32.39 | 1,158,172 | -0.15(-0.46%) |
Mar 13, 2024 | 31.95 | 32.55 | 31.91 | 32.54 | 1,322,756 | +0.86(+2.71%) |
Mar 12, 2024 | 31.74 | 32.13 | 31.30 | 31.68 | 803,047 | -0.15(-0.47%) |
Mar 11, 2024 | 31.80 | 31.94 | 31.39 | 31.83 | 893,024 | +0.17(+0.54%) |
Mar 08, 2024 | 31.78 | 31.84 | 31.31 | 31.66 | 605,123 | -0.02(-0.06%) |
Mar 07, 2024 | 31.29 | 31.88 | 31.19 | 31.68 | 961,869 | +0.49(+1.57%) |
Mar 06, 2024 | 31.63 | 31.70 | 31.01 | 31.19 | 820,989 | -0.13(-0.41%) |
Mar 05, 2024 | 31.38 | 31.63 | 31.14 | 31.32 | 958,875 | -0.10(-0.32%) |
Mar 04, 2024 | 31.92 | 32.10 | 31.33 | 31.42 | 1,093,583 | -0.39(-1.22%) |
Mar 01, 2024 | 31.12 | 32.11 | 31.12 | 31.81 | 921,120 | +0.83(+2.67%) |
Feb 29, 2024 | 31.42 | 31.90 | 30.94 | 30.98 | 1,749,679 | -0.06(-0.19%) |
Feb 28, 2024 | 31.21 | 31.57 | 30.83 | 31.04 | 1,007,448 | -0.31(-0.99%) |
Feb 27, 2024 | 31.26 | 31.45 | 31.09 | 31.35 | 1,038,977 | +0.29(+0.93%) |
Feb 26, 2024 | 30.33 | 31.18 | 30.21 | 31.06 | 1,467,776 | +0.53(+1.73%) |
Feb 23, 2024 | 30.55 | 30.99 | 30.26 | 30.54 | 1,454,910 | -0.14(-0.46%) |
Feb 22, 2024 | 30.18 | 30.89 | 30.18 | 30.68 | 1,317,488 | +0.17(+0.56%) |
Feb 21, 2024 | 29.47 | 30.57 | 29.47 | 30.51 | 1,534,972 | +0.73(+2.45%) |
Feb 20, 2024 | 29.83 | 30.45 | 29.47 | 29.78 | 1,118,052 | -0.40(-1.32%) |
Feb 16, 2024 | 29.87 | 30.48 | 29.57 | 30.18 | 1,539,434 | +0.30(+1.00%) |
Feb 15, 2024 | 28.88 | 29.90 | 28.80 | 29.88 | 1,396,492 | +1.15(+3.99%) |
Feb 14, 2024 | 28.71 | 29.07 | 28.45 | 28.73 | 1,345,925 | +0.40(+1.41%) |
Feb 13, 2024 | 28.34 | 28.84 | 28.05 | 28.33 | 1,372,329 | -0.43(-1.49%) |
Feb 12, 2024 | 29.00 | 29.29 | 28.61 | 28.76 | 1,642,258 | -0.16(-0.55%) |
Feb 09, 2024 | 28.93 | 29.11 | 28.43 | 28.92 | 1,295,852 | -0.09(-0.31%) |
Feb 08, 2024 | 28.97 | 29.14 | 28.54 | 29.01 | 1,570,952 | +0.07(+0.24%) |
Feb 07, 2024 | 29.10 | 29.31 | 28.22 | 28.94 | 2,217,250 | +0.00(+0.00%) |
Feb 06, 2024 | 29.70 | 30.07 | 27.94 | 28.94 | 3,750,199 | +2.43(+9.18%) |
Feb 05, 2024 | 25.98 | 26.86 | 25.93 | 26.51 | 2,962,679 | +0.30(+1.14%) |
Feb 02, 2024 | 27.06 | 27.14 | 26.18 | 26.21 | 1,517,524 | -0.98(-3.60%) |
Feb 01, 2024 | 27.53 | 27.70 | 26.86 | 27.18 | 1,054,538 | -0.16(-0.58%) |
Jan 31, 2024 | 28.13 | 28.17 | 27.19 | 27.34 | 1,359,453 | -0.79(-2.80%) |
Jan 30, 2024 | 27.50 | 28.39 | 27.05 | 28.13 | 1,423,564 | -0.18(-0.63%) |
Jan 29, 2024 | 28.11 | 28.33 | 27.62 | 28.31 | 855,007 | +0.04(+0.14%) |
Jan 26, 2024 | 28.16 | 28.56 | 28.05 | 28.27 | 982,390 | +0.26(+0.93%) |
Jan 25, 2024 | 28.18 | 28.29 | 27.51 | 28.01 | 1,476,122 | +0.26(+0.93%) |
Jan 24, 2024 | 26.91 | 27.91 | 26.68 | 27.75 | 2,168,664 | +1.10(+4.12%) |
Jan 23, 2024 | 26.95 | 27.13 | 26.61 | 26.65 | 1,300,397 | -0.13(-0.48%) |
Jan 22, 2024 | 26.39 | 26.99 | 26.27 | 26.78 | 1,511,401 | +0.51(+1.94%) |
Jan 19, 2024 | 26.49 | 26.49 | 25.91 | 26.28 | 924,475 | -0.12(-0.45%) |
Jan 18, 2024 | 26.15 | 26.51 | 25.90 | 26.40 | 1,420,178 | +0.28(+1.07%) |
Jan 17, 2024 | 25.52 | 26.21 | 25.40 | 26.12 | 1,790,420 | +0.13(+0.50%) |
Jan 16, 2024 | 26.39 | 26.55 | 25.94 | 25.99 | 1,609,246 | -0.57(-2.14%) |
Jan 12, 2024 | 27.07 | 27.17 | 26.46 | 26.56 | 1,195,304 | -0.03(-0.11%) |
Jan 11, 2024 | 26.35 | 26.60 | 25.79 | 26.59 | 2,444,269 | +0.26(+0.99%) |
Jan 10, 2024 | 26.67 | 26.73 | 26.18 | 26.33 | 1,801,829 | -0.48(-1.79%) |
Jan 09, 2024 | 27.46 | 27.46 | 26.58 | 26.80 | 1,986,146 | -0.80(-2.89%) |
Jan 08, 2024 | 27.05 | 27.60 | 26.68 | 27.60 | 1,944,130 | -0.22(-0.79%) |
Jan 05, 2024 | 27.71 | 28.18 | 27.70 | 27.82 | 1,558,324 | +0.15(+0.54%) |
Jan 04, 2024 | 28.84 | 28.96 | 27.54 | 27.67 | 1,732,463 | -0.97(-3.40%) |
Jan 03, 2024 | 28.72 | 29.08 | 28.32 | 28.65 | 1,989,104 | -0.10(-0.35%) |