Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 18, 2024 | 36.54 | 36.98 | 36.38 | 36.60 | 7,371,139 | +0.12(+0.33%) |
Mar 15, 2024 | 36.55 | 36.93 | 36.20 | 36.48 | 17,634,848 | -0.09(-0.25%) |
Mar 14, 2024 | 36.95 | 37.08 | 36.37 | 36.57 | 9,924,911 | -0.42(-1.14%) |
Mar 13, 2024 | 37.21 | 37.42 | 36.95 | 36.99 | 8,788,800 | -0.02(-0.05%) |
Mar 12, 2024 | 37.00 | 37.11 | 36.77 | 37.01 | 11,600,324 | -0.18(-0.48%) |
Mar 11, 2024 | 37.09 | 37.39 | 36.73 | 37.19 | 5,064,129 | +0.23(+0.62%) |
Mar 08, 2024 | 37.00 | 37.08 | 36.53 | 36.96 | 6,904,796 | +0.13(+0.35%) |
Mar 07, 2024 | 37.00 | 37.26 | 36.70 | 36.83 | 5,658,775 | +0.16(+0.44%) |
Mar 06, 2024 | 36.32 | 36.73 | 36.32 | 36.67 | 5,742,307 | +0.40(+1.10%) |
Mar 05, 2024 | 36.25 | 36.98 | 36.13 | 36.27 | 9,773,212 | +0.07(+0.19%) |
Mar 04, 2024 | 35.34 | 36.28 | 35.27 | 36.20 | 5,248,600 | +0.71(+2.00%) |
Mar 01, 2024 | 35.22 | 35.62 | 34.98 | 35.49 | 4,949,034 | +0.03(+0.08%) |
Feb 29, 2024 | 35.56 | 35.90 | 35.24 | 35.46 | 11,472,313 | +0.04(+0.11%) |
Feb 28, 2024 | 35.67 | 35.94 | 35.29 | 35.42 | 5,679,002 | -0.41(-1.13%) |
Feb 27, 2024 | 35.50 | 36.01 | 35.35 | 35.83 | 6,227,088 | +0.57(+1.63%) |
Feb 26, 2024 | 35.69 | 35.69 | 34.92 | 35.25 | 7,072,334 | -0.49(-1.38%) |
Feb 23, 2024 | 35.50 | 36.02 | 35.48 | 35.75 | 4,601,096 | +0.10(+0.28%) |
Feb 22, 2024 | 35.65 | 35.81 | 35.00 | 35.65 | 7,598,882 | -0.18(-0.50%) |
Feb 21, 2024 | 35.30 | 36.07 | 35.12 | 35.83 | 12,233,830 | +1.46(+4.26%) |
Feb 20, 2024 | 34.53 | 34.96 | 34.31 | 34.36 | 6,765,676 | -0.18(-0.52%) |
Feb 16, 2024 | 34.39 | 34.77 | 34.06 | 34.54 | 7,914,875 | +0.05(+0.14%) |
Feb 15, 2024 | 33.95 | 34.57 | 33.93 | 34.49 | 5,106,388 | +0.73(+2.17%) |
Feb 14, 2024 | 33.89 | 34.12 | 33.68 | 33.76 | 6,895,332 | -0.07(-0.20%) |
Feb 13, 2024 | 34.06 | 34.29 | 33.14 | 33.83 | 9,267,090 | -0.19(-0.55%) |
Feb 12, 2024 | 33.43 | 34.13 | 33.22 | 34.02 | 7,946,730 | +0.53(+1.60%) |
Feb 09, 2024 | 33.28 | 33.54 | 32.99 | 33.48 | 6,590,232 | +0.09(+0.27%) |
Feb 08, 2024 | 33.62 | 33.62 | 33.17 | 33.39 | 6,153,695 | -0.35(-1.03%) |
Feb 07, 2024 | 33.75 | 33.90 | 33.30 | 33.74 | 7,021,007 | +0.19(+0.56%) |
Feb 06, 2024 | 33.26 | 33.79 | 33.11 | 33.55 | 6,513,705 | +0.29(+0.86%) |
Feb 05, 2024 | 33.58 | 33.87 | 33.22 | 33.26 | 6,403,970 | -0.72(-2.13%) |
Feb 02, 2024 | 34.33 | 34.33 | 33.58 | 33.99 | 5,882,094 | -0.66(-1.91%) |
Feb 01, 2024 | 34.44 | 34.69 | 34.09 | 34.65 | 5,665,796 | +0.21(+0.60%) |
Jan 31, 2024 | 34.85 | 34.93 | 34.16 | 34.44 | 13,584,587 | -0.24(-0.68%) |
Jan 30, 2024 | 34.64 | 34.78 | 34.28 | 34.68 | 6,467,955 | -0.24(-0.68%) |
Jan 29, 2024 | 34.60 | 34.93 | 34.29 | 34.92 | 5,512,970 | +0.28(+0.80%) |
Jan 26, 2024 | 34.53 | 34.65 | 34.29 | 34.64 | 6,248,432 | +0.11(+0.32%) |
Jan 25, 2024 | 34.06 | 34.53 | 33.72 | 34.53 | 13,096,767 | +0.81(+2.41%) |
Jan 24, 2024 | 34.48 | 34.62 | 33.67 | 33.72 | 7,365,091 | -0.66(-1.93%) |
Jan 23, 2024 | 34.54 | 34.75 | 34.14 | 34.38 | 6,181,016 | -0.11(-0.32%) |
Jan 22, 2024 | 34.57 | 35.00 | 34.29 | 34.49 | 5,085,514 | -0.18(-0.51%) |
Jan 19, 2024 | 34.82 | 35.01 | 34.44 | 34.67 | 9,493,534 | -0.26(-0.74%) |
Jan 18, 2024 | 34.99 | 35.06 | 34.51 | 34.93 | 6,325,199 | -0.29(-0.82%) |
Jan 17, 2024 | 35.13 | 35.68 | 34.91 | 35.21 | 7,079,200 | -0.11(-0.31%) |
Jan 16, 2024 | 35.53 | 35.61 | 35.08 | 35.32 | 7,545,100 | -0.37(-1.03%) |
Jan 12, 2024 | 36.11 | 36.20 | 35.67 | 35.69 | 4,140,840 | -0.14(-0.39%) |
Jan 11, 2024 | 36.02 | 36.18 | 35.60 | 35.83 | 6,955,759 | -0.43(-1.17%) |
Jan 10, 2024 | 36.24 | 36.40 | 36.01 | 36.25 | 5,403,042 | +0.20(+0.55%) |
Jan 09, 2024 | 36.08 | 36.20 | 35.85 | 36.05 | 6,161,571 | -0.25(-0.68%) |
Jan 08, 2024 | 35.67 | 36.35 | 35.57 | 36.30 | 6,091,786 | +0.38(+1.05%) |
Jan 05, 2024 | 35.53 | 36.11 | 35.36 | 35.92 | 5,033,401 | +0.29(+0.81%) |
Jan 04, 2024 | 35.71 | 35.93 | 35.59 | 35.64 | 5,501,912 | -0.16(-0.44%) |
Jan 03, 2024 | 36.14 | 36.28 | 35.51 | 35.80 | 6,856,687 | -0.29(-0.80%) |