Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 38.14 | 38.38 | 38.37 | 38.28 | 1,274,304 | +0.21(+0.55%) |
Mar 27, 2024 | 37.78 | 38.10 | 37.77 | 38.07 | 1,487,363 | +0.35(+0.93%) |
Mar 26, 2024 | 37.92 | 37.98 | 37.72 | 37.72 | 1,039,120 | -0.08(-0.21%) |
Mar 25, 2024 | 37.81 | 38.02 | 37.78 | 37.80 | 994,697 | -0.01(-0.03%) |
Mar 22, 2024 | 38.14 | 38.20 | 37.76 | 37.81 | 1,274,996 | -0.39(-1.02%) |
Mar 21, 2024 | 38.41 | 38.46 | 38.18 | 38.20 | 1,118,648 | -0.06(-0.16%) |
Mar 20, 2024 | 37.65 | 38.28 | 37.58 | 38.26 | 3,620,793 | +0.54(+1.43%) |
Mar 19, 2024 | 37.60 | 37.86 | 37.55 | 37.72 | 1,459,328 | +0.00(+0.00%) |
Mar 18, 2024 | 37.83 | 37.83 | 37.65 | 37.72 | 2,401,733 | -0.01(-0.03%) |
Mar 15, 2024 | 37.70 | 37.91 | 37.65 | 37.73 | 1,500,078 | -0.04(-0.11%) |
Mar 14, 2024 | 38.10 | 38.10 | 37.60 | 37.77 | 1,592,988 | -0.38(-1.00%) |
Mar 13, 2024 | 37.92 | 38.23 | 37.92 | 38.15 | 1,311,673 | +0.33(+0.87%) |
Mar 12, 2024 | 37.73 | 37.84 | 37.52 | 37.82 | 2,641,315 | +0.10(+0.27%) |
Mar 11, 2024 | 37.42 | 37.73 | 37.39 | 37.72 | 1,195,803 | +0.11(+0.29%) |
Mar 08, 2024 | 37.93 | 38.03 | 37.53 | 37.61 | 1,528,388 | -0.18(-0.48%) |
Mar 07, 2024 | 37.57 | 37.83 | 37.51 | 37.79 | 2,717,042 | +0.52(+1.40%) |
Mar 06, 2024 | 37.36 | 37.46 | 37.19 | 37.27 | 2,501,296 | +0.29(+0.78%) |
Mar 05, 2024 | 37.01 | 37.23 | 36.90 | 36.98 | 1,731,421 | -0.04(-0.11%) |
Mar 04, 2024 | 36.98 | 37.15 | 36.95 | 37.02 | 1,700,834 | -0.09(-0.24%) |
Mar 01, 2024 | 36.84 | 37.26 | 36.78 | 37.11 | 1,978,842 | +0.34(+0.92%) |
Feb 29, 2024 | 36.72 | 36.87 | 36.62 | 36.77 | 3,016,211 | +0.23(+0.63%) |
Feb 28, 2024 | 36.46 | 36.70 | 36.46 | 36.54 | 1,900,046 | -0.22(-0.60%) |
Feb 27, 2024 | 36.87 | 36.92 | 36.65 | 36.76 | 1,503,764 | -0.09(-0.24%) |
Feb 26, 2024 | 36.92 | 37.06 | 36.77 | 36.85 | 3,126,652 | -0.14(-0.38%) |
Feb 23, 2024 | 36.88 | 37.05 | 36.82 | 36.99 | 1,397,135 | +0.15(+0.41%) |
Feb 22, 2024 | 36.78 | 36.91 | 36.68 | 36.84 | 1,538,890 | +0.35(+0.96%) |
Feb 21, 2024 | 36.50 | 36.52 | 36.34 | 36.49 | 1,898,205 | -0.05(-0.14%) |
Feb 20, 2024 | 36.65 | 36.72 | 36.48 | 36.54 | 1,961,114 | -0.14(-0.38%) |
Feb 16, 2024 | 36.62 | 36.87 | 36.57 | 36.68 | 1,931,139 | -0.02(-0.05%) |
Feb 15, 2024 | 36.12 | 36.73 | 36.11 | 36.70 | 2,306,354 | +0.78(+2.17%) |
Feb 14, 2024 | 35.66 | 35.93 | 35.56 | 35.92 | 3,800,214 | +0.63(+1.79%) |
Feb 13, 2024 | 35.87 | 35.90 | 35.05 | 35.29 | 2,569,610 | -1.16(-3.18%) |
Feb 12, 2024 | 36.31 | 36.64 | 36.31 | 36.45 | 4,366,105 | +0.11(+0.30%) |
Feb 09, 2024 | 36.25 | 36.40 | 36.11 | 36.34 | 1,478,840 | +0.14(+0.39%) |
Feb 08, 2024 | 36.17 | 36.29 | 35.91 | 36.20 | 1,485,309 | -0.01(-0.03%) |
Feb 07, 2024 | 36.17 | 36.26 | 36.04 | 36.21 | 1,274,515 | +0.10(+0.28%) |
Feb 06, 2024 | 35.89 | 36.16 | 35.82 | 36.11 | 1,829,335 | +0.29(+0.81%) |
Feb 05, 2024 | 36.16 | 36.21 | 35.73 | 35.82 | 4,122,341 | -0.57(-1.57%) |
Feb 02, 2024 | 36.51 | 36.51 | 36.12 | 36.39 | 2,745,292 | -0.21(-0.57%) |
Feb 01, 2024 | 36.39 | 36.67 | 36.30 | 36.60 | 2,344,053 | +0.25(+0.69%) |
Jan 31, 2024 | 36.83 | 36.92 | 36.33 | 36.35 | 2,866,994 | -0.46(-1.25%) |
Jan 30, 2024 | 36.60 | 36.85 | 36.44 | 36.81 | 2,471,778 | +0.11(+0.30%) |
Jan 29, 2024 | 36.43 | 36.72 | 36.24 | 36.70 | 3,194,477 | +0.23(+0.63%) |
Jan 26, 2024 | 36.47 | 36.54 | 36.32 | 36.47 | 1,242,642 | +0.11(+0.30%) |
Jan 25, 2024 | 36.28 | 36.36 | 36.13 | 36.36 | 1,263,824 | +0.27(+0.75%) |
Jan 24, 2024 | 36.55 | 36.55 | 36.06 | 36.09 | 2,349,422 | -0.10(-0.28%) |
Jan 23, 2024 | 36.02 | 36.22 | 36.01 | 36.19 | 7,107,057 | +0.19(+0.53%) |
Jan 22, 2024 | 36.15 | 36.23 | 35.89 | 36.00 | 2,413,805 | -0.09(-0.25%) |
Jan 19, 2024 | 35.70 | 36.10 | 35.52 | 36.09 | 4,033,447 | +0.42(+1.18%) |
Jan 18, 2024 | 35.62 | 35.72 | 35.44 | 35.67 | 2,348,627 | +0.17(+0.48%) |
Jan 17, 2024 | 35.51 | 35.59 | 35.28 | 35.50 | 2,536,681 | -0.47(-1.31%) |
Jan 16, 2024 | 36.01 | 36.14 | 35.83 | 35.97 | 1,884,625 | -0.34(-0.94%) |
Jan 12, 2024 | 36.65 | 36.75 | 36.25 | 36.31 | 1,274,734 | +0.05(+0.14%) |
Jan 11, 2024 | 36.47 | 36.52 | 35.90 | 36.26 | 1,651,827 | -0.17(-0.47%) |
Jan 10, 2024 | 36.43 | 36.53 | 36.39 | 36.43 | 876,632 | +0.08(+0.22%) |
Jan 09, 2024 | 36.45 | 36.48 | 36.15 | 36.35 | 1,732,961 | -0.30(-0.82%) |
Jan 08, 2024 | 36.20 | 36.67 | 36.17 | 36.65 | 1,096,222 | +0.28(+0.77%) |
Jan 05, 2024 | 36.28 | 36.74 | 36.20 | 36.37 | 5,759,231 | +0.13(+0.36%) |
Jan 04, 2024 | 36.12 | 36.44 | 36.12 | 36.24 | 4,039,554 | +0.06(+0.17%) |
Jan 03, 2024 | 36.06 | 36.34 | 35.94 | 36.18 | 9,581,986 | -0.12(-0.33%) |