Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 32.26 | 32.54 | 32.53 | 32.52 | 3,844,507 | +0.46(+1.43%) |
Mar 27, 2024 | 31.13 | 32.07 | 30.93 | 32.06 | 2,773,117 | +0.98(+3.15%) |
Mar 26, 2024 | 30.90 | 31.20 | 30.62 | 31.08 | 2,735,128 | +0.31(+1.01%) |
Mar 25, 2024 | 30.96 | 31.08 | 30.42 | 30.77 | 3,891,040 | -0.19(-0.61%) |
Mar 22, 2024 | 31.51 | 31.51 | 30.86 | 30.96 | 2,664,855 | -0.38(-1.21%) |
Mar 21, 2024 | 31.66 | 31.68 | 31.10 | 31.34 | 3,716,169 | -0.25(-0.79%) |
Mar 20, 2024 | 31.52 | 31.65 | 31.17 | 31.59 | 1,264,550 | +0.09(+0.29%) |
Mar 19, 2024 | 31.37 | 31.61 | 30.83 | 31.50 | 1,794,042 | +0.09(+0.29%) |
Mar 18, 2024 | 31.22 | 31.52 | 30.88 | 31.41 | 2,534,160 | +0.30(+0.96%) |
Mar 15, 2024 | 31.75 | 31.82 | 31.07 | 31.11 | 5,407,367 | -0.66(-2.08%) |
Mar 14, 2024 | 32.50 | 32.53 | 31.55 | 31.77 | 2,536,173 | -0.88(-2.70%) |
Mar 13, 2024 | 32.79 | 33.04 | 32.30 | 32.65 | 1,903,089 | +0.03(+0.09%) |
Mar 12, 2024 | 31.73 | 32.65 | 31.65 | 32.62 | 2,520,356 | +0.83(+2.61%) |
Mar 11, 2024 | 31.70 | 31.92 | 31.49 | 31.79 | 2,225,475 | +0.13(+0.41%) |
Mar 08, 2024 | 31.49 | 31.89 | 31.49 | 31.66 | 2,350,945 | +0.03(+0.09%) |
Mar 07, 2024 | 31.36 | 31.86 | 31.19 | 31.63 | 3,061,310 | +0.55(+1.77%) |
Mar 06, 2024 | 31.20 | 31.36 | 30.75 | 31.08 | 1,158,187 | +0.05(+0.16%) |
Mar 05, 2024 | 30.91 | 31.28 | 30.77 | 31.03 | 2,407,634 | +0.01(+0.03%) |
Mar 04, 2024 | 30.75 | 31.23 | 30.65 | 31.02 | 2,395,808 | +0.28(+0.91%) |
Mar 01, 2024 | 30.35 | 31.04 | 30.17 | 30.74 | 2,070,794 | +0.41(+1.35%) |
Feb 29, 2024 | 30.68 | 30.77 | 30.15 | 30.33 | 2,959,426 | -0.30(-0.98%) |
Feb 28, 2024 | 30.07 | 30.79 | 29.98 | 30.63 | 1,500,569 | +0.43(+1.42%) |
Feb 27, 2024 | 30.52 | 30.70 | 30.18 | 30.20 | 1,925,315 | -0.47(-1.53%) |
Feb 26, 2024 | 31.27 | 31.32 | 30.64 | 30.67 | 1,616,550 | -0.68(-2.17%) |
Feb 23, 2024 | 31.07 | 31.44 | 30.89 | 31.35 | 1,530,124 | +0.38(+1.23%) |
Feb 22, 2024 | 30.80 | 31.14 | 30.59 | 30.97 | 1,678,121 | +0.50(+1.64%) |
Feb 21, 2024 | 30.95 | 30.95 | 29.78 | 30.47 | 2,563,774 | -0.39(-1.26%) |
Feb 20, 2024 | 30.77 | 31.02 | 30.65 | 30.86 | 2,992,070 | -0.01(-0.03%) |
Feb 16, 2024 | 30.65 | 31.13 | 30.65 | 30.87 | 1,697,209 | +0.04(+0.13%) |
Feb 15, 2024 | 30.79 | 31.14 | 30.76 | 30.83 | 2,031,182 | +0.00(+0.00%) |
Feb 14, 2024 | 30.52 | 30.93 | 30.21 | 30.83 | 2,186,117 | +0.58(+1.92%) |
Feb 13, 2024 | 30.81 | 30.81 | 30.09 | 30.25 | 2,310,203 | -0.66(-2.12%) |
Feb 12, 2024 | 30.37 | 30.94 | 30.37 | 30.91 | 3,258,449 | +0.49(+1.61%) |
Feb 09, 2024 | 29.28 | 30.49 | 29.22 | 30.42 | 3,285,711 | +1.10(+3.74%) |
Feb 08, 2024 | 28.79 | 29.54 | 28.43 | 29.32 | 3,015,682 | +0.53(+1.84%) |
Feb 07, 2024 | 30.37 | 30.43 | 28.72 | 28.79 | 3,532,966 | -0.43(-1.47%) |
Feb 06, 2024 | 30.92 | 30.99 | 29.14 | 29.22 | 5,193,243 | -0.11(-0.37%) |
Feb 05, 2024 | 29.34 | 29.50 | 28.87 | 29.33 | 4,251,213 | -0.25(-0.84%) |
Feb 02, 2024 | 29.49 | 29.84 | 29.10 | 29.58 | 4,124,242 | -0.04(-0.13%) |
Feb 01, 2024 | 29.05 | 29.70 | 28.85 | 29.62 | 2,942,803 | +0.63(+2.17%) |
Jan 31, 2024 | 29.18 | 29.74 | 28.83 | 28.99 | 3,106,154 | -0.16(-0.55%) |
Jan 30, 2024 | 28.82 | 29.20 | 28.68 | 29.15 | 2,176,444 | +0.29(+1.00%) |
Jan 29, 2024 | 28.43 | 28.87 | 28.30 | 28.86 | 1,621,977 | +0.37(+1.29%) |
Jan 26, 2024 | 28.64 | 28.80 | 28.43 | 28.49 | 1,269,387 | -0.11(-0.38%) |
Jan 25, 2024 | 28.62 | 28.90 | 28.36 | 28.60 | 2,603,371 | +0.27(+0.95%) |
Jan 24, 2024 | 28.81 | 28.94 | 28.21 | 28.33 | 1,463,617 | -0.32(-1.11%) |
Jan 23, 2024 | 28.81 | 28.93 | 28.40 | 28.65 | 1,308,121 | +0.11(+0.38%) |
Jan 22, 2024 | 28.66 | 28.82 | 28.39 | 28.54 | 1,562,490 | -0.02(-0.07%) |
Jan 19, 2024 | 28.52 | 28.79 | 28.40 | 28.56 | 1,197,500 | -0.02(-0.07%) |
Jan 18, 2024 | 28.89 | 28.97 | 28.42 | 28.58 | 2,467,700 | -0.18(-0.62%) |
Jan 17, 2024 | 28.78 | 29.29 | 28.54 | 28.76 | 2,406,571 | -0.11(-0.38%) |
Jan 16, 2024 | 28.40 | 28.89 | 28.22 | 28.87 | 2,484,917 | +0.20(+0.70%) |
Jan 12, 2024 | 29.04 | 29.15 | 28.65 | 28.67 | 1,665,084 | -0.12(-0.42%) |
Jan 11, 2024 | 28.78 | 28.81 | 28.51 | 28.79 | 1,911,015 | -0.03(-0.10%) |
Jan 10, 2024 | 28.68 | 28.95 | 28.46 | 28.82 | 1,696,485 | +0.20(+0.70%) |
Jan 09, 2024 | 28.60 | 28.68 | 28.28 | 28.62 | 1,855,646 | -0.17(-0.59%) |
Jan 08, 2024 | 28.29 | 28.93 | 28.24 | 28.79 | 2,737,855 | +0.66(+2.34%) |
Jan 05, 2024 | 27.56 | 28.14 | 27.53 | 28.13 | 2,275,755 | +0.44(+1.58%) |
Jan 04, 2024 | 27.71 | 28.02 | 27.66 | 27.69 | 2,418,951 | +0.10(+0.36%) |
Jan 03, 2024 | 27.72 | 27.92 | 27.38 | 27.60 | 1,937,295 | -0.26(-0.93%) |