Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 32.78 | 32.97 | 32.63 | 32.63 | 5,884,953 | -0.14(-0.43%) |
Mar 27, 2024 | 32.16 | 32.87 | 32.14 | 32.77 | 3,506,753 | +0.71(+2.21%) |
Mar 26, 2024 | 32.44 | 32.59 | 32.04 | 32.06 | 2,850,744 | -0.35(-1.08%) |
Mar 25, 2024 | 32.73 | 32.97 | 32.19 | 32.41 | 5,093,964 | -0.34(-1.04%) |
Mar 22, 2024 | 33.10 | 33.27 | 32.72 | 32.75 | 2,628,393 | -0.34(-1.03%) |
Mar 21, 2024 | 32.95 | 33.28 | 32.79 | 33.09 | 3,276,704 | +0.28(+0.85%) |
Mar 20, 2024 | 32.27 | 32.84 | 32.13 | 32.81 | 2,807,528 | +0.57(+1.77%) |
Mar 19, 2024 | 32.48 | 32.74 | 32.14 | 32.24 | 4,081,218 | -0.19(-0.59%) |
Mar 18, 2024 | 32.38 | 32.69 | 32.08 | 32.43 | 3,977,983 | +0.04(+0.12%) |
Mar 15, 2024 | 32.46 | 32.87 | 32.32 | 32.39 | 15,353,440 | -0.27(-0.83%) |
Mar 14, 2024 | 32.85 | 35.17 | 31.84 | 32.66 | 13,216,664 | -0.37(-1.12%) |
Mar 13, 2024 | 32.52 | 33.22 | 32.52 | 33.03 | 4,885,438 | +0.48(+1.47%) |
Mar 12, 2024 | 33.00 | 33.52 | 32.45 | 32.55 | 6,121,637 | -0.40(-1.21%) |
Mar 11, 2024 | 32.40 | 32.97 | 32.40 | 32.95 | 5,085,901 | +0.69(+2.14%) |
Mar 08, 2024 | 32.69 | 33.16 | 32.25 | 32.26 | 3,866,401 | -0.28(-0.86%) |
Mar 07, 2024 | 31.93 | 32.60 | 31.93 | 32.54 | 4,153,135 | +0.69(+2.17%) |
Mar 06, 2024 | 31.81 | 31.97 | 31.27 | 31.85 | 4,570,953 | +0.05(+0.16%) |
Mar 05, 2024 | 31.72 | 32.52 | 31.68 | 31.80 | 4,220,455 | -0.14(-0.44%) |
Mar 04, 2024 | 31.59 | 32.02 | 31.36 | 31.94 | 6,574,894 | +0.74(+2.37%) |
Mar 01, 2024 | 31.36 | 31.51 | 30.86 | 31.20 | 3,587,208 | -0.20(-0.64%) |
Feb 29, 2024 | 31.55 | 31.72 | 31.14 | 31.40 | 5,111,656 | -0.01(-0.03%) |
Feb 28, 2024 | 31.71 | 31.86 | 31.26 | 31.41 | 2,972,618 | -0.65(-2.04%) |
Feb 27, 2024 | 31.95 | 32.13 | 31.72 | 32.06 | 3,040,805 | +0.12(+0.37%) |
Feb 26, 2024 | 31.93 | 32.32 | 31.83 | 31.94 | 2,589,349 | -0.02(-0.06%) |
Feb 23, 2024 | 32.07 | 32.32 | 31.59 | 31.96 | 5,801,472 | -0.15(-0.46%) |
Feb 22, 2024 | 32.01 | 32.33 | 31.78 | 32.11 | 3,219,081 | +0.02(+0.06%) |
Feb 21, 2024 | 32.11 | 32.25 | 31.83 | 32.09 | 2,348,106 | -0.17(-0.52%) |
Feb 20, 2024 | 31.98 | 32.29 | 31.80 | 32.26 | 3,015,248 | +0.15(+0.46%) |
Feb 16, 2024 | 31.89 | 32.27 | 31.76 | 32.11 | 3,524,199 | +0.05(+0.15%) |
Feb 15, 2024 | 31.55 | 32.40 | 31.52 | 32.06 | 3,442,689 | +0.67(+2.14%) |
Feb 14, 2024 | 31.58 | 31.64 | 31.01 | 31.39 | 3,234,586 | +0.02(+0.06%) |
Feb 13, 2024 | 31.32 | 31.56 | 30.80 | 31.37 | 5,303,981 | -0.34(-1.06%) |
Feb 12, 2024 | 30.59 | 31.73 | 30.51 | 31.71 | 5,082,894 | +1.25(+4.09%) |
Feb 09, 2024 | 31.27 | 31.38 | 30.28 | 30.46 | 6,717,296 | -1.01(-3.21%) |
Feb 08, 2024 | 31.67 | 32.76 | 31.23 | 31.47 | 7,233,940 | -0.44(-1.36%) |
Feb 07, 2024 | 32.89 | 32.89 | 31.52 | 31.90 | 8,032,939 | -0.74(-2.27%) |
Feb 06, 2024 | 32.50 | 32.83 | 32.36 | 32.65 | 4,423,508 | +0.08(+0.24%) |
Feb 05, 2024 | 32.46 | 32.69 | 32.06 | 32.57 | 5,123,115 | -0.17(-0.51%) |
Feb 02, 2024 | 32.68 | 32.97 | 32.47 | 32.74 | 3,573,738 | -0.12(-0.36%) |
Feb 01, 2024 | 32.73 | 32.87 | 32.30 | 32.85 | 3,602,840 | +0.21(+0.64%) |
Jan 31, 2024 | 32.92 | 33.14 | 32.64 | 32.65 | 2,858,090 | -0.28(-0.84%) |
Jan 30, 2024 | 32.95 | 33.22 | 32.88 | 32.92 | 2,223,947 | -0.13(-0.39%) |
Jan 29, 2024 | 32.66 | 33.05 | 32.50 | 33.05 | 3,077,259 | +0.42(+1.27%) |
Jan 26, 2024 | 32.79 | 32.80 | 32.40 | 32.64 | 2,664,024 | +0.06(+0.18%) |
Jan 25, 2024 | 32.11 | 32.59 | 32.03 | 32.58 | 3,235,342 | +0.68(+2.14%) |
Jan 24, 2024 | 32.19 | 32.43 | 31.88 | 31.89 | 2,788,193 | -0.05(-0.15%) |
Jan 23, 2024 | 32.10 | 32.36 | 31.79 | 31.94 | 2,531,914 | +0.17(+0.53%) |
Jan 22, 2024 | 31.67 | 32.09 | 31.58 | 31.78 | 3,622,806 | +0.26(+0.82%) |
Jan 19, 2024 | 31.44 | 31.54 | 30.91 | 31.52 | 3,352,880 | +0.08(+0.25%) |
Jan 18, 2024 | 31.41 | 31.53 | 31.09 | 31.44 | 4,647,380 | +0.31(+0.99%) |
Jan 17, 2024 | 31.21 | 31.33 | 30.94 | 31.13 | 4,402,672 | -0.35(-1.10%) |
Jan 16, 2024 | 31.38 | 31.61 | 31.20 | 31.48 | 3,601,555 | -0.16(-0.50%) |
Jan 12, 2024 | 32.33 | 32.43 | 31.55 | 31.64 | 2,530,258 | -0.52(-1.63%) |
Jan 11, 2024 | 32.09 | 32.19 | 31.46 | 32.16 | 3,264,139 | -0.08(-0.25%) |
Jan 10, 2024 | 32.68 | 32.72 | 32.10 | 32.24 | 3,600,822 | -0.33(-1.00%) |
Jan 09, 2024 | 32.54 | 32.72 | 32.38 | 32.57 | 2,546,501 | -0.32(-0.96%) |
Jan 08, 2024 | 32.19 | 33.01 | 32.11 | 32.88 | 4,104,981 | +0.78(+2.44%) |
Jan 05, 2024 | 31.87 | 32.42 | 31.86 | 32.10 | 3,197,510 | +0.25(+0.78%) |
Jan 04, 2024 | 31.93 | 32.22 | 31.62 | 31.86 | 4,186,754 | +0.07(+0.22%) |
Jan 03, 2024 | 32.66 | 32.66 | 31.75 | 31.79 | 2,584,555 | -0.97(-2.96%) |