Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 33.22 | 33.47 | 33.44 | 33.28 | 13,337,995 | +0.41(+1.24%) |
Mar 27, 2024 | 32.47 | 33.00 | 32.47 | 32.87 | 9,408,460 | +0.26(+0.79%) |
Mar 26, 2024 | 33.05 | 33.13 | 32.48 | 32.61 | 8,110,401 | -0.46(-1.38%) |
Mar 25, 2024 | 33.42 | 33.55 | 33.02 | 33.07 | 10,345,051 | -0.15(-0.45%) |
Mar 22, 2024 | 33.59 | 33.69 | 33.20 | 33.22 | 6,680,479 | -0.32(-0.95%) |
Mar 21, 2024 | 33.23 | 33.90 | 33.15 | 33.54 | 6,124,823 | +0.37(+1.11%) |
Mar 20, 2024 | 32.87 | 33.33 | 32.74 | 33.17 | 7,478,711 | +0.17(+0.51%) |
Mar 19, 2024 | 32.20 | 33.10 | 32.20 | 33.00 | 6,591,548 | +0.82(+2.56%) |
Mar 18, 2024 | 32.28 | 32.33 | 31.87 | 32.18 | 5,938,415 | +0.07(+0.22%) |
Mar 15, 2024 | 31.72 | 32.24 | 31.71 | 32.11 | 15,369,452 | +0.38(+1.19%) |
Mar 14, 2024 | 31.55 | 32.00 | 31.55 | 31.73 | 6,993,084 | +0.19(+0.60%) |
Mar 13, 2024 | 31.49 | 31.73 | 31.17 | 31.54 | 6,943,528 | +0.26(+0.83%) |
Mar 12, 2024 | 31.20 | 31.41 | 30.92 | 31.28 | 7,183,635 | +0.19(+0.61%) |
Mar 11, 2024 | 30.47 | 31.18 | 30.32 | 31.09 | 6,972,690 | +0.70(+2.29%) |
Mar 08, 2024 | 30.51 | 30.71 | 30.23 | 30.40 | 5,585,225 | -0.23(-0.75%) |
Mar 07, 2024 | 30.44 | 30.86 | 30.38 | 30.63 | 9,797,098 | +0.27(+0.88%) |
Mar 06, 2024 | 30.27 | 30.66 | 30.21 | 30.36 | 10,440,247 | +0.39(+1.29%) |
Mar 05, 2024 | 29.25 | 29.99 | 29.11 | 29.97 | 8,822,876 | +0.74(+2.51%) |
Mar 04, 2024 | 29.80 | 29.83 | 29.16 | 29.24 | 6,198,167 | -0.53(-1.77%) |
Mar 01, 2024 | 29.40 | 29.93 | 29.32 | 29.76 | 6,488,353 | +0.37(+1.25%) |
Feb 29, 2024 | 29.55 | 29.66 | 29.18 | 29.40 | 12,964,745 | +0.11(+0.37%) |
Feb 28, 2024 | 29.41 | 29.55 | 29.00 | 29.29 | 6,119,227 | -0.24(-0.81%) |
Feb 27, 2024 | 29.85 | 29.85 | 29.33 | 29.52 | 6,644,005 | -0.12(-0.40%) |
Feb 26, 2024 | 29.53 | 30.19 | 29.47 | 29.64 | 9,887,961 | -0.05(-0.17%) |
Feb 23, 2024 | 28.81 | 29.89 | 28.69 | 29.69 | 13,127,115 | +0.69(+2.36%) |
Feb 22, 2024 | 29.10 | 29.28 | 28.82 | 29.01 | 9,489,765 | -0.14(-0.48%) |
Feb 21, 2024 | 28.94 | 29.21 | 28.81 | 29.15 | 10,648,155 | +0.29(+1.00%) |
Feb 20, 2024 | 28.67 | 28.90 | 28.47 | 28.86 | 8,417,745 | -0.10(-0.34%) |
Feb 16, 2024 | 29.01 | 29.13 | 28.75 | 28.96 | 7,447,673 | -0.05(-0.17%) |
Feb 15, 2024 | 28.72 | 29.20 | 28.60 | 29.01 | 10,970,810 | +0.35(+1.21%) |
Feb 14, 2024 | 29.01 | 29.02 | 28.44 | 28.66 | 8,172,108 | -0.15(-0.52%) |
Feb 13, 2024 | 29.24 | 29.36 | 28.51 | 28.81 | 9,804,951 | -0.50(-1.69%) |
Feb 12, 2024 | 28.79 | 29.40 | 28.76 | 29.31 | 9,784,770 | +0.65(+2.25%) |
Feb 09, 2024 | 28.91 | 29.59 | 28.43 | 28.66 | 7,831,059 | -0.26(-0.89%) |
Feb 08, 2024 | 28.59 | 29.05 | 28.52 | 28.92 | 9,154,656 | +0.20(+0.69%) |
Feb 07, 2024 | 29.06 | 29.28 | 28.69 | 28.72 | 9,165,809 | -0.27(-0.92%) |
Feb 06, 2024 | 28.46 | 29.21 | 28.39 | 28.99 | 13,590,667 | +0.58(+2.05%) |
Feb 05, 2024 | 28.29 | 28.54 | 27.93 | 28.40 | 12,005,769 | -0.19(-0.66%) |
Feb 02, 2024 | 28.31 | 28.74 | 28.19 | 28.59 | 13,126,535 | +0.36(+1.26%) |
Feb 01, 2024 | 28.27 | 28.48 | 27.98 | 28.24 | 11,363,327 | +0.13(+0.46%) |
Jan 31, 2024 | 29.03 | 29.08 | 28.04 | 28.11 | 10,813,150 | -0.83(-2.86%) |
Jan 30, 2024 | 28.34 | 29.12 | 27.95 | 28.94 | 24,056,540 | -0.65(-2.20%) |
Jan 29, 2024 | 29.80 | 29.90 | 29.41 | 29.59 | 11,649,451 | -0.47(-1.56%) |
Jan 26, 2024 | 29.84 | 30.17 | 29.44 | 30.06 | 12,524,848 | +0.17(+0.58%) |
Jan 25, 2024 | 30.04 | 30.18 | 29.31 | 29.88 | 21,323,854 | +0.26(+0.87%) |
Jan 24, 2024 | 29.83 | 30.67 | 29.25 | 29.63 | 20,348,772 | -1.47(-4.73%) |
Jan 23, 2024 | 30.34 | 31.22 | 30.34 | 31.10 | 14,763,311 | +0.54(+1.78%) |
Jan 22, 2024 | 30.18 | 30.72 | 30.03 | 30.55 | 7,276,839 | +0.28(+0.91%) |
Jan 19, 2024 | 30.56 | 30.58 | 30.16 | 30.28 | 9,886,346 | -0.17(-0.55%) |
Jan 18, 2024 | 30.31 | 30.55 | 30.09 | 30.45 | 5,797,654 | +0.08(+0.26%) |
Jan 17, 2024 | 29.89 | 30.49 | 29.72 | 30.37 | 7,413,195 | +0.12(+0.39%) |
Jan 16, 2024 | 30.89 | 30.91 | 30.19 | 30.25 | 7,646,323 | -0.84(-2.70%) |
Jan 12, 2024 | 31.25 | 31.34 | 30.45 | 31.09 | 12,721,227 | +0.35(+1.12%) |
Jan 11, 2024 | 30.91 | 31.07 | 30.60 | 30.74 | 8,447,310 | -0.06(-0.19%) |
Jan 10, 2024 | 31.20 | 31.20 | 30.53 | 30.80 | 8,582,203 | -0.38(-1.23%) |
Jan 09, 2024 | 31.91 | 31.93 | 31.06 | 31.18 | 7,435,850 | -0.81(-2.53%) |
Jan 08, 2024 | 32.25 | 32.32 | 31.47 | 31.99 | 9,118,530 | -0.97(-2.93%) |
Jan 05, 2024 | 33.01 | 33.09 | 32.66 | 32.96 | 5,707,776 | +0.17(+0.51%) |
Jan 04, 2024 | 33.65 | 33.73 | 32.73 | 32.79 | 7,447,696 | -0.66(-1.98%) |
Jan 03, 2024 | 33.56 | 33.72 | 33.33 | 33.45 | 6,896,584 | -0.01(-0.03%) |