Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 36.74 | 37.35 | 37.34 | 37.21 | 5,183,982 | +0.47(+1.28%) |
Mar 27, 2024 | 36.00 | 36.76 | 35.80 | 36.74 | 4,594,143 | +1.06(+2.97%) |
Mar 26, 2024 | 36.07 | 36.15 | 35.68 | 35.68 | 5,098,390 | -0.22(-0.61%) |
Mar 25, 2024 | 36.03 | 36.48 | 35.82 | 35.90 | 3,637,522 | -0.12(-0.33%) |
Mar 22, 2024 | 36.82 | 36.99 | 35.94 | 36.02 | 4,442,334 | -0.63(-1.73%) |
Mar 21, 2024 | 36.39 | 37.00 | 36.35 | 36.65 | 5,594,975 | +0.40(+1.09%) |
Mar 20, 2024 | 35.02 | 36.45 | 34.87 | 36.25 | 5,507,342 | +1.17(+3.33%) |
Mar 19, 2024 | 35.03 | 35.46 | 34.91 | 35.09 | 4,654,469 | -0.34(-0.95%) |
Mar 18, 2024 | 34.76 | 35.42 | 34.58 | 35.42 | 3,950,217 | +0.52(+1.50%) |
Mar 15, 2024 | 34.76 | 35.46 | 34.74 | 34.90 | 24,776,854 | -0.18(-0.51%) |
Mar 14, 2024 | 35.55 | 35.87 | 34.79 | 35.08 | 5,068,317 | -0.80(-2.24%) |
Mar 13, 2024 | 36.34 | 36.57 | 35.79 | 35.88 | 5,798,705 | -0.46(-1.25%) |
Mar 12, 2024 | 36.31 | 36.67 | 36.17 | 36.33 | 6,666,529 | -0.03(-0.08%) |
Mar 11, 2024 | 36.10 | 36.62 | 35.86 | 36.36 | 5,852,245 | +0.35(+0.96%) |
Mar 08, 2024 | 36.39 | 36.59 | 36.01 | 36.02 | 4,411,952 | -0.01(-0.03%) |
Mar 07, 2024 | 35.90 | 36.28 | 35.82 | 36.03 | 3,910,108 | +0.34(+0.94%) |
Mar 06, 2024 | 35.94 | 35.99 | 35.12 | 35.69 | 5,729,535 | -0.31(-0.85%) |
Mar 05, 2024 | 35.10 | 36.30 | 35.04 | 36.00 | 4,986,498 | +0.86(+2.45%) |
Mar 04, 2024 | 34.46 | 35.49 | 34.27 | 35.14 | 7,158,859 | +1.10(+3.23%) |
Mar 01, 2024 | 33.75 | 34.07 | 33.15 | 34.04 | 4,714,643 | +0.05(+0.16%) |
Feb 29, 2024 | 33.59 | 34.16 | 33.59 | 33.98 | 5,669,353 | +0.73(+2.19%) |
Feb 28, 2024 | 33.42 | 33.82 | 33.23 | 33.25 | 3,476,037 | -0.39(-1.15%) |
Feb 27, 2024 | 33.00 | 33.65 | 33.00 | 33.64 | 3,717,501 | +0.69(+2.10%) |
Feb 26, 2024 | 33.09 | 33.45 | 32.71 | 32.95 | 3,234,629 | -0.25(-0.75%) |
Feb 23, 2024 | 33.14 | 33.47 | 32.90 | 33.19 | 3,255,120 | +0.12(+0.36%) |
Feb 22, 2024 | 33.21 | 33.63 | 32.87 | 33.08 | 7,062,092 | -0.09(-0.27%) |
Feb 21, 2024 | 33.36 | 33.43 | 32.86 | 33.16 | 4,340,640 | -0.31(-0.92%) |
Feb 20, 2024 | 33.31 | 33.67 | 33.12 | 33.47 | 3,373,511 | -0.13(-0.38%) |
Feb 16, 2024 | 33.17 | 33.81 | 33.04 | 33.60 | 3,884,800 | +0.03(+0.09%) |
Feb 15, 2024 | 33.28 | 33.94 | 33.20 | 33.57 | 4,521,068 | +0.39(+1.16%) |
Feb 14, 2024 | 32.92 | 33.26 | 32.72 | 33.18 | 7,454,304 | +0.68(+2.10%) |
Feb 13, 2024 | 32.99 | 33.13 | 31.98 | 32.50 | 7,434,776 | -1.28(-3.78%) |
Feb 12, 2024 | 33.37 | 34.24 | 33.35 | 33.78 | 4,626,900 | +0.46(+1.37%) |
Feb 09, 2024 | 33.11 | 33.42 | 32.70 | 33.32 | 4,131,087 | +0.26(+0.78%) |
Feb 08, 2024 | 32.90 | 33.26 | 32.59 | 33.07 | 3,337,782 | +0.03(+0.09%) |
Feb 07, 2024 | 33.29 | 33.29 | 32.22 | 33.04 | 5,656,245 | -0.11(-0.33%) |
Feb 06, 2024 | 33.05 | 33.30 | 32.87 | 33.14 | 5,736,073 | +0.16(+0.48%) |
Feb 05, 2024 | 33.05 | 33.23 | 32.68 | 32.99 | 4,973,486 | -0.53(-1.60%) |
Feb 02, 2024 | 33.03 | 33.74 | 32.73 | 33.52 | 6,483,381 | +0.07(+0.21%) |
Feb 01, 2024 | 33.97 | 34.11 | 32.46 | 33.45 | 6,498,229 | -0.46(-1.34%) |
Jan 31, 2024 | 34.04 | 34.84 | 33.82 | 33.91 | 7,572,700 | -1.12(-3.19%) |
Jan 30, 2024 | 35.37 | 35.38 | 35.01 | 35.03 | 5,008,723 | -0.16(-0.45%) |
Jan 29, 2024 | 34.38 | 35.22 | 34.35 | 35.18 | 4,730,400 | +0.66(+1.92%) |
Jan 26, 2024 | 34.68 | 34.90 | 34.47 | 34.52 | 4,467,556 | -0.04(-0.11%) |
Jan 25, 2024 | 34.72 | 34.83 | 33.98 | 34.56 | 4,817,622 | +0.20(+0.58%) |
Jan 24, 2024 | 34.28 | 34.61 | 33.89 | 34.36 | 5,233,508 | +0.59(+1.76%) |
Jan 23, 2024 | 34.40 | 34.50 | 33.76 | 33.77 | 6,057,685 | -0.46(-1.33%) |
Jan 22, 2024 | 33.87 | 34.48 | 33.84 | 34.22 | 7,734,720 | +0.35(+1.02%) |
Jan 19, 2024 | 33.90 | 33.98 | 32.94 | 33.88 | 8,856,098 | +0.96(+2.92%) |
Jan 18, 2024 | 33.59 | 33.59 | 32.52 | 32.92 | 9,799,410 | -0.54(-1.63%) |
Jan 17, 2024 | 32.93 | 33.78 | 32.72 | 33.46 | 7,333,843 | +0.18(+0.54%) |
Jan 16, 2024 | 33.50 | 33.62 | 33.12 | 33.28 | 7,498,958 | -0.74(-2.18%) |
Jan 12, 2024 | 34.41 | 34.76 | 33.75 | 34.03 | 5,608,439 | -0.49(-1.41%) |
Jan 11, 2024 | 35.12 | 35.23 | 33.98 | 34.51 | 6,216,320 | -0.51(-1.44%) |
Jan 10, 2024 | 34.92 | 35.06 | 34.58 | 35.02 | 3,784,048 | +0.05(+0.14%) |
Jan 09, 2024 | 34.70 | 35.12 | 34.61 | 34.97 | 4,289,862 | -0.33(-0.93%) |
Jan 08, 2024 | 34.87 | 35.34 | 34.56 | 35.29 | 4,739,485 | +0.24(+0.68%) |
Jan 05, 2024 | 33.97 | 35.24 | 33.87 | 35.06 | 6,821,405 | +0.97(+2.85%) |
Jan 04, 2024 | 33.66 | 34.32 | 33.57 | 34.09 | 6,217,243 | +0.44(+1.29%) |
Jan 03, 2024 | 33.98 | 34.13 | 33.48 | 33.65 | 5,275,718 | -0.79(-2.30%) |