Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 18, 2024 | 39.47 | 39.47 | 38.70 | 39.00 | 1,125,665 | -0.09(-0.23%) |
Mar 15, 2024 | 38.52 | 39.32 | 38.50 | 39.09 | 3,490,260 | +0.41(+1.06%) |
Mar 14, 2024 | 39.00 | 39.00 | 38.14 | 38.68 | 1,589,360 | -0.63(-1.60%) |
Mar 13, 2024 | 37.89 | 39.70 | 37.89 | 39.31 | 2,787,393 | +1.29(+3.39%) |
Mar 12, 2024 | 37.39 | 38.53 | 37.23 | 38.02 | 2,996,733 | +1.98(+5.49%) |
Mar 11, 2024 | 35.68 | 36.20 | 35.37 | 36.04 | 1,183,351 | +1.30(+3.74%) |
Mar 08, 2024 | 34.27 | 35.12 | 34.27 | 34.74 | 1,413,382 | +0.28(+0.81%) |
Mar 07, 2024 | 34.01 | 34.48 | 33.82 | 34.46 | 1,055,347 | +0.13(+0.38%) |
Mar 06, 2024 | 35.53 | 35.72 | 34.15 | 34.33 | 1,636,051 | -0.10(-0.29%) |
Mar 05, 2024 | 33.46 | 34.97 | 33.31 | 34.43 | 1,466,447 | +0.36(+1.06%) |
Mar 04, 2024 | 35.24 | 35.29 | 33.88 | 34.07 | 2,478,489 | -1.96(-5.44%) |
Mar 01, 2024 | 36.90 | 37.00 | 35.70 | 36.03 | 1,585,219 | -0.53(-1.45%) |
Feb 29, 2024 | 37.88 | 38.40 | 36.41 | 36.56 | 2,201,312 | -1.00(-2.66%) |
Feb 28, 2024 | 37.18 | 37.88 | 36.95 | 37.56 | 1,883,053 | -0.04(-0.11%) |
Feb 27, 2024 | 38.62 | 38.62 | 37.59 | 37.60 | 2,049,021 | -0.01(-0.03%) |
Feb 26, 2024 | 39.08 | 39.12 | 37.57 | 37.61 | 2,294,392 | -1.78(-4.52%) |
Feb 23, 2024 | 38.30 | 39.56 | 38.20 | 39.39 | 3,380,074 | +1.81(+4.82%) |
Feb 22, 2024 | 36.95 | 37.70 | 36.79 | 37.58 | 2,200,958 | +0.85(+2.31%) |
Feb 21, 2024 | 37.02 | 37.37 | 35.89 | 36.73 | 2,908,816 | +0.76(+2.11%) |
Feb 20, 2024 | 37.24 | 37.41 | 35.90 | 35.97 | 2,698,304 | -0.97(-2.63%) |
Feb 16, 2024 | 37.15 | 37.59 | 36.46 | 36.94 | 2,451,481 | +0.77(+2.13%) |
Feb 15, 2024 | 33.84 | 36.24 | 33.77 | 36.17 | 10,175,172 | +2.70(+8.07%) |
Feb 14, 2024 | 32.54 | 33.47 | 32.33 | 33.47 | 1,393,988 | +1.57(+4.92%) |
Feb 13, 2024 | 31.96 | 32.30 | 31.78 | 31.90 | 787,222 | -0.40(-1.24%) |
Feb 12, 2024 | 31.95 | 32.85 | 31.90 | 32.30 | 1,559,578 | +0.41(+1.29%) |
Feb 09, 2024 | 32.17 | 32.17 | 31.43 | 31.89 | 791,632 | -0.08(-0.25%) |
Feb 08, 2024 | 31.93 | 32.27 | 31.73 | 31.97 | 2,189,356 | +0.04(+0.13%) |
Feb 07, 2024 | 31.87 | 32.20 | 31.60 | 31.93 | 1,637,096 | -0.75(-2.29%) |
Feb 06, 2024 | 32.94 | 33.03 | 32.39 | 32.68 | 1,583,146 | +1.04(+3.29%) |
Feb 05, 2024 | 31.30 | 31.89 | 31.02 | 31.64 | 1,680,371 | +0.44(+1.41%) |
Feb 02, 2024 | 31.10 | 31.45 | 31.00 | 31.20 | 1,298,471 | -0.60(-1.89%) |
Feb 01, 2024 | 31.87 | 31.99 | 31.49 | 31.80 | 1,350,855 | +0.03(+0.09%) |
Jan 31, 2024 | 31.55 | 32.24 | 31.38 | 31.77 | 2,157,258 | -0.13(-0.41%) |
Jan 30, 2024 | 32.88 | 33.08 | 31.84 | 31.90 | 1,202,772 | -1.68(-5.00%) |
Jan 29, 2024 | 34.00 | 34.20 | 32.97 | 33.58 | 1,151,932 | -0.35(-1.03%) |
Jan 26, 2024 | 33.66 | 34.22 | 33.55 | 33.93 | 743,359 | +0.16(+0.47%) |
Jan 25, 2024 | 33.78 | 34.51 | 33.54 | 33.77 | 1,220,878 | +0.47(+1.41%) |
Jan 24, 2024 | 33.94 | 34.13 | 33.04 | 33.30 | 1,736,081 | +0.44(+1.34%) |
Jan 23, 2024 | 32.50 | 33.25 | 32.16 | 32.86 | 1,637,365 | +1.69(+5.42%) |
Jan 22, 2024 | 30.61 | 31.30 | 30.22 | 31.17 | 2,370,045 | -0.65(-2.04%) |
Jan 19, 2024 | 31.03 | 31.87 | 30.79 | 31.82 | 1,490,183 | +0.40(+1.27%) |
Jan 18, 2024 | 31.42 | 32.11 | 31.22 | 31.42 | 2,515,946 | +0.49(+1.58%) |
Jan 17, 2024 | 31.13 | 31.60 | 30.64 | 30.93 | 3,030,633 | -1.43(-4.42%) |
Jan 16, 2024 | 32.23 | 32.99 | 32.18 | 32.36 | 3,760,940 | -0.66(-2.00%) |
Jan 12, 2024 | 32.78 | 33.65 | 32.78 | 33.02 | 1,118,077 | -0.18(-0.54%) |
Jan 11, 2024 | 33.07 | 33.22 | 32.51 | 33.20 | 2,025,316 | +0.80(+2.47%) |
Jan 10, 2024 | 31.32 | 32.59 | 31.24 | 32.40 | 2,355,429 | +1.16(+3.71%) |
Jan 09, 2024 | 31.54 | 31.80 | 31.14 | 31.24 | 2,216,282 | -1.08(-3.34%) |
Jan 08, 2024 | 32.81 | 32.83 | 32.20 | 32.32 | 2,411,041 | -1.35(-4.01%) |
Jan 05, 2024 | 33.41 | 33.98 | 33.12 | 33.67 | 1,334,829 | +0.19(+0.57%) |
Jan 04, 2024 | 32.83 | 33.52 | 32.47 | 33.48 | 1,784,693 | -0.02(-0.06%) |
Jan 03, 2024 | 32.62 | 33.55 | 32.40 | 33.50 | 1,471,914 | +0.73(+2.23%) |