Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 35.76 | 0 | +0.64(+1.82%) | |||
Mar 27, 2024 | 34.15 | 35.15 | 33.91 | 35.12 | 2,281,563 | +0.86(+2.51%) |
Mar 26, 2024 | 35.96 | 36.25 | 34.14 | 34.26 | 2,627,426 | -1.79(-4.97%) |
Mar 25, 2024 | 35.04 | 36.20 | 35.04 | 36.05 | 806,053 | +1.21(+3.47%) |
Mar 22, 2024 | 35.32 | 35.43 | 34.78 | 34.84 | 373,767 | -0.46(-1.30%) |
Mar 21, 2024 | 35.09 | 35.55 | 34.90 | 35.30 | 715,413 | +0.10(+0.28%) |
Mar 20, 2024 | 34.16 | 35.38 | 34.09 | 35.20 | 863,096 | +0.68(+1.97%) |
Mar 19, 2024 | 33.64 | 34.68 | 33.64 | 34.52 | 817,542 | +0.78(+2.31%) |
Mar 18, 2024 | 33.50 | 34.23 | 33.47 | 33.74 | 899,784 | +0.18(+0.54%) |
Mar 15, 2024 | 33.71 | 34.23 | 33.24 | 33.56 | 2,879,371 | -0.30(-0.89%) |
Mar 14, 2024 | 34.13 | 34.35 | 33.70 | 33.86 | 1,107,934 | -0.13(-0.38%) |
Mar 13, 2024 | 33.00 | 34.33 | 33.00 | 33.99 | 1,490,534 | +1.30(+3.98%) |
Mar 12, 2024 | 32.35 | 32.75 | 32.18 | 32.69 | 1,025,191 | +0.26(+0.80%) |
Mar 11, 2024 | 31.91 | 32.51 | 31.68 | 32.43 | 671,245 | +0.38(+1.19%) |
Mar 08, 2024 | 31.76 | 32.42 | 31.76 | 32.05 | 581,089 | +0.28(+0.88%) |
Mar 07, 2024 | 31.84 | 32.17 | 31.67 | 31.77 | 538,328 | -0.13(-0.41%) |
Mar 06, 2024 | 32.24 | 32.32 | 31.71 | 31.90 | 537,363 | +0.18(+0.57%) |
Mar 05, 2024 | 31.27 | 31.98 | 31.27 | 31.72 | 1,284,908 | +0.36(+1.15%) |
Mar 04, 2024 | 31.87 | 32.05 | 31.33 | 31.36 | 1,486,132 | -0.50(-1.57%) |
Mar 01, 2024 | 31.48 | 32.10 | 31.36 | 31.86 | 985,448 | +0.70(+2.25%) |
Feb 29, 2024 | 31.44 | 31.62 | 31.05 | 31.16 | 1,228,278 | -0.06(-0.19%) |
Feb 28, 2024 | 31.38 | 31.80 | 31.03 | 31.22 | 897,802 | -0.34(-1.08%) |
Feb 27, 2024 | 30.89 | 31.75 | 30.86 | 31.56 | 1,188,828 | +0.73(+2.37%) |
Feb 26, 2024 | 31.17 | 31.52 | 30.82 | 30.83 | 740,686 | -0.45(-1.44%) |
Feb 23, 2024 | 30.93 | 31.70 | 30.70 | 31.28 | 1,244,032 | +0.00(+0.00%) |
Feb 22, 2024 | 32.20 | 32.41 | 31.08 | 31.28 | 2,006,042 | -1.36(-4.17%) |
Feb 21, 2024 | 32.43 | 33.24 | 32.43 | 32.64 | 880,208 | +0.41(+1.27%) |
Feb 20, 2024 | 32.50 | 32.84 | 32.19 | 32.23 | 852,320 | -0.55(-1.68%) |
Feb 16, 2024 | 32.58 | 33.17 | 32.14 | 32.78 | 1,413,499 | +0.28(+0.86%) |
Feb 15, 2024 | 30.98 | 32.72 | 30.98 | 32.50 | 1,350,765 | +1.57(+5.08%) |
Feb 14, 2024 | 31.03 | 31.42 | 30.68 | 30.93 | 952,416 | +0.30(+0.98%) |
Feb 13, 2024 | 31.24 | 31.49 | 30.45 | 30.63 | 1,332,130 | -0.94(-2.98%) |
Feb 12, 2024 | 31.00 | 31.98 | 31.00 | 31.57 | 934,329 | +0.74(+2.40%) |
Feb 09, 2024 | 31.72 | 31.80 | 30.79 | 30.83 | 1,077,760 | -0.79(-2.50%) |
Feb 08, 2024 | 31.59 | 31.84 | 31.26 | 31.62 | 1,098,633 | +0.13(+0.41%) |
Feb 07, 2024 | 31.75 | 31.94 | 31.21 | 31.49 | 1,358,354 | -0.09(-0.28%) |
Feb 06, 2024 | 31.09 | 31.88 | 30.90 | 31.58 | 1,615,209 | +0.68(+2.20%) |
Feb 05, 2024 | 31.12 | 31.30 | 30.52 | 30.90 | 1,540,152 | -0.42(-1.34%) |
Feb 02, 2024 | 31.57 | 31.76 | 31.19 | 31.32 | 1,855,056 | -0.49(-1.54%) |
Feb 01, 2024 | 32.35 | 32.70 | 31.61 | 31.81 | 2,464,434 | -0.31(-0.97%) |
Jan 31, 2024 | 33.33 | 33.33 | 32.12 | 32.12 | 1,324,095 | -1.21(-3.63%) |
Jan 30, 2024 | 32.37 | 33.38 | 32.24 | 33.33 | 1,973,805 | +0.56(+1.71%) |
Jan 29, 2024 | 32.90 | 32.95 | 32.26 | 32.77 | 968,698 | -0.21(-0.64%) |
Jan 26, 2024 | 32.84 | 33.16 | 32.48 | 32.98 | 1,368,172 | +0.04(+0.12%) |
Jan 25, 2024 | 32.44 | 32.94 | 31.94 | 32.94 | 1,377,895 | +0.70(+2.17%) |
Jan 24, 2024 | 32.00 | 32.33 | 31.61 | 32.24 | 1,266,294 | +0.66(+2.09%) |
Jan 23, 2024 | 31.24 | 31.92 | 31.23 | 31.58 | 1,921,720 | +0.10(+0.32%) |
Jan 22, 2024 | 31.07 | 31.68 | 30.79 | 31.48 | 1,744,526 | +0.41(+1.32%) |
Jan 19, 2024 | 31.28 | 31.40 | 30.80 | 31.07 | 4,104,919 | -0.21(-0.67%) |
Jan 18, 2024 | 31.61 | 31.61 | 30.91 | 31.28 | 1,464,692 | -0.13(-0.41%) |
Jan 17, 2024 | 31.43 | 32.02 | 31.31 | 31.41 | 1,751,566 | -0.48(-1.51%) |
Jan 16, 2024 | 32.94 | 32.92 | 31.88 | 31.89 | 1,345,882 | -1.36(-4.09%) |
Jan 12, 2024 | 33.92 | 34.00 | 33.03 | 33.25 | 899,693 | +0.08(+0.24%) |
Jan 11, 2024 | 33.44 | 33.75 | 32.98 | 33.17 | 1,231,944 | -0.20(-0.60%) |
Jan 10, 2024 | 33.70 | 33.70 | 33.06 | 33.37 | 2,215,197 | -0.30(-0.89%) |
Jan 09, 2024 | 34.54 | 34.68 | 33.58 | 33.67 | 2,756,827 | -0.86(-2.49%) |
Jan 08, 2024 | 34.16 | 34.57 | 33.86 | 34.53 | 2,829,544 | -0.59(-1.68%) |
Jan 05, 2024 | 35.15 | 35.39 | 34.49 | 35.12 | 4,125,502 | +0.50(+1.44%) |
Jan 04, 2024 | 35.29 | 35.90 | 34.60 | 34.62 | 15,421,149 | +0.97(+2.88%) |
Jan 03, 2024 | 32.00 | 33.72 | 31.99 | 33.65 | 1,400,808 | +1.08(+3.32%) |
Jan 02, 2024 | 32.93 | 33.84 | 32.36 | 32.57 | 1,200,408 | +0.17(+0.52%) |
Dec 29, 2023 | 33.05 | 33.16 | 32.39 | 32.40 | 1,261,723 | -0.69(-2.09%) |
Dec 28, 2023 | 33.33 | 33.83 | 33.03 | 33.09 | 1,041,944 | -0.48(-1.43%) |
Dec 27, 2023 | 34.32 | 34.32 | 33.40 | 33.57 | 2,061,524 | -0.46(-1.35%) |
Dec 26, 2023 | 33.79 | 34.42 | 33.48 | 34.03 | 1,966,784 | +0.57(+1.70%) |
Dec 22, 2023 | 33.83 | 34.30 | 33.30 | 33.46 | 959,339 | -0.17(-0.51%) |
Dec 21, 2023 | 33.38 | 33.72 | 33.17 | 33.63 | 1,283,162 | +0.29(+0.87%) |
Dec 20, 2023 | 34.90 | 35.16 | 33.30 | 33.34 | 1,551,801 | -1.46(-4.20%) |
Dec 19, 2023 | 34.22 | 34.85 | 34.13 | 34.80 | 1,375,951 | +0.50(+1.46%) |
Dec 18, 2023 | 34.43 | 35.19 | 34.19 | 34.30 | 2,587,615 | +0.77(+2.30%) |
Dec 15, 2023 | 31.88 | 34.28 | 30.93 | 33.53 | 8,541,715 | +1.85(+5.84%) |
Dec 14, 2023 | 30.88 | 32.08 | 30.85 | 31.68 | 3,209,964 | +1.68(+5.60%) |
Dec 13, 2023 | 28.80 | 30.04 | 28.68 | 30.00 | 2,302,375 | +1.26(+4.38%) |
Dec 12, 2023 | 29.53 | 29.79 | 28.62 | 28.74 | 2,528,592 | -1.34(-4.45%) |
Dec 11, 2023 | 29.92 | 30.50 | 29.75 | 30.08 | 1,762,060 | +0.10(+0.33%) |
Dec 08, 2023 | 30.03 | 30.78 | 29.85 | 29.98 | 1,587,715 | +0.20(+0.67%) |
Dec 07, 2023 | 30.04 | 30.19 | 29.54 | 29.78 | 1,384,794 | -0.01(-0.03%) |
Dec 06, 2023 | 30.01 | 30.63 | 29.53 | 29.79 | 2,463,741 | -0.53(-1.75%) |
Dec 05, 2023 | 31.25 | 31.32 | 30.26 | 30.32 | 2,297,443 | -0.88(-2.82%) |
Dec 04, 2023 | 30.94 | 31.52 | 30.64 | 31.20 | 1,030,244 | -0.15(-0.48%) |
Dec 01, 2023 | 31.28 | 31.88 | 31.06 | 31.35 | 1,311,174 | +0.08(+0.26%) |
Nov 30, 2023 | 31.96 | 32.58 | 31.24 | 31.27 | 1,796,771 | -0.30(-0.95%) |
Nov 29, 2023 | 32.16 | 32.25 | 31.43 | 31.57 | 1,258,209 | -0.21(-0.66%) |
Nov 28, 2023 | 32.04 | 32.35 | 31.62 | 31.78 | 949,490 | +0.00(+0.00%) |
Nov 27, 2023 | 32.19 | 32.22 | 31.57 | 31.78 | 1,051,873 | -0.89(-2.72%) |
Nov 24, 2023 | 32.02 | 32.84 | 32.01 | 32.67 | 602,823 | +0.57(+1.78%) |
Nov 22, 2023 | 31.03 | 32.15 | 30.75 | 32.10 | 1,951,992 | -0.25(-0.77%) |
Nov 21, 2023 | 32.51 | 32.70 | 31.86 | 32.35 | 897,429 | -0.48(-1.46%) |
Nov 20, 2023 | 33.60 | 33.88 | 32.79 | 32.83 | 1,366,809 | -0.30(-0.91%) |
Nov 17, 2023 | 32.46 | 33.23 | 32.27 | 33.13 | 1,336,588 | +1.29(+4.05%) |
Nov 16, 2023 | 32.53 | 32.68 | 31.13 | 31.84 | 1,706,343 | -1.37(-4.13%) |
Nov 15, 2023 | 33.18 | 34.42 | 33.00 | 33.21 | 1,597,974 | -0.27(-0.81%) |
Nov 14, 2023 | 33.02 | 33.67 | 32.68 | 33.48 | 1,383,187 | +0.85(+2.60%) |
Nov 13, 2023 | 32.42 | 32.88 | 32.20 | 32.63 | 1,241,324 | +0.31(+0.96%) |
Nov 10, 2023 | 31.88 | 32.38 | 31.45 | 32.32 | 1,479,297 | +0.87(+2.77%) |
Nov 09, 2023 | 32.68 | 32.84 | 31.43 | 31.45 | 2,204,151 | -0.89(-2.75%) |
Nov 08, 2023 | 33.40 | 33.65 | 32.29 | 32.34 | 1,972,778 | -1.46(-4.32%) |
Nov 07, 2023 | 34.34 | 34.35 | 33.27 | 33.80 | 2,283,046 | -1.48(-4.20%) |
Nov 06, 2023 | 36.50 | 36.60 | 35.00 | 35.28 | 1,821,678 | -0.96(-2.65%) |
Nov 03, 2023 | 36.99 | 37.20 | 35.39 | 36.24 | 2,529,004 | -0.84(-2.27%) |
Nov 02, 2023 | 35.41 | 37.27 | 34.12 | 37.08 | 3,411,243 | +0.28(+0.76%) |