Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 39.61 | 39.32 | 39.31 | 39.27 | 1,041,083 | -0.27(-0.68%) |
Mar 27, 2024 | 38.80 | 39.58 | 38.50 | 39.54 | 1,819,134 | +1.16(+3.02%) |
Mar 26, 2024 | 38.86 | 38.90 | 38.36 | 38.38 | 789,175 | -0.35(-0.90%) |
Mar 25, 2024 | 39.06 | 39.48 | 38.68 | 38.73 | 1,782,371 | -0.17(-0.44%) |
Mar 22, 2024 | 39.18 | 39.18 | 38.67 | 38.90 | 874,757 | -0.10(-0.26%) |
Mar 21, 2024 | 38.59 | 39.18 | 38.41 | 39.00 | 963,239 | +0.71(+1.85%) |
Mar 20, 2024 | 37.98 | 38.39 | 37.58 | 38.29 | 1,032,407 | +0.22(+0.58%) |
Mar 19, 2024 | 37.72 | 38.15 | 37.52 | 38.07 | 1,357,813 | +0.29(+0.77%) |
Mar 18, 2024 | 38.20 | 38.43 | 37.78 | 37.78 | 1,097,924 | -0.27(-0.71%) |
Mar 15, 2024 | 37.88 | 38.45 | 37.87 | 38.05 | 2,250,130 | +0.19(+0.50%) |
Mar 14, 2024 | 38.49 | 38.63 | 37.48 | 37.86 | 1,299,913 | -0.64(-1.66%) |
Mar 13, 2024 | 38.75 | 39.09 | 38.37 | 38.50 | 922,030 | -0.19(-0.49%) |
Mar 12, 2024 | 38.59 | 38.78 | 38.12 | 38.69 | 1,073,205 | +0.10(+0.26%) |
Mar 11, 2024 | 38.70 | 38.92 | 38.30 | 38.59 | 1,348,020 | -0.34(-0.87%) |
Mar 08, 2024 | 39.45 | 39.95 | 38.78 | 38.93 | 1,576,165 | -0.32(-0.82%) |
Mar 07, 2024 | 38.68 | 39.38 | 38.58 | 39.25 | 1,482,459 | +0.87(+2.27%) |
Mar 06, 2024 | 38.38 | 38.70 | 38.15 | 38.38 | 1,142,363 | +0.18(+0.47%) |
Mar 05, 2024 | 38.26 | 38.76 | 37.87 | 38.20 | 1,524,949 | -0.20(-0.52%) |
Mar 04, 2024 | 37.76 | 38.53 | 37.75 | 38.40 | 4,802,241 | +1.04(+2.78%) |
Mar 01, 2024 | 35.27 | 37.43 | 35.27 | 37.36 | 6,439,443 | +2.31(+6.59%) |
Feb 29, 2024 | 34.37 | 35.27 | 33.83 | 35.05 | 3,577,291 | +0.05(+0.14%) |
Feb 28, 2024 | 35.60 | 36.41 | 34.49 | 35.00 | 1,806,772 | -0.72(-2.02%) |
Feb 27, 2024 | 36.04 | 36.16 | 35.44 | 35.72 | 1,127,136 | -0.07(-0.20%) |
Feb 26, 2024 | 35.05 | 35.94 | 35.05 | 35.79 | 938,576 | +0.52(+1.47%) |
Feb 23, 2024 | 35.16 | 35.39 | 34.90 | 35.27 | 1,146,203 | +0.16(+0.46%) |
Feb 22, 2024 | 34.59 | 35.15 | 34.58 | 35.11 | 978,535 | +0.61(+1.77%) |
Feb 21, 2024 | 34.65 | 34.71 | 34.24 | 34.50 | 1,117,830 | -0.15(-0.43%) |
Feb 20, 2024 | 34.38 | 34.73 | 34.27 | 34.65 | 929,348 | -0.27(-0.77%) |
Feb 16, 2024 | 35.33 | 35.53 | 34.91 | 34.92 | 1,008,462 | -0.63(-1.77%) |
Feb 15, 2024 | 35.13 | 35.58 | 34.92 | 35.55 | 976,361 | +0.60(+1.72%) |
Feb 14, 2024 | 34.63 | 35.00 | 34.47 | 34.95 | 743,659 | +0.80(+2.34%) |
Feb 13, 2024 | 34.33 | 34.80 | 33.88 | 34.15 | 1,022,850 | -1.12(-3.18%) |
Feb 12, 2024 | 35.12 | 35.49 | 35.07 | 35.27 | 810,898 | +0.08(+0.23%) |
Feb 09, 2024 | 34.78 | 35.40 | 34.64 | 35.19 | 1,252,982 | +0.32(+0.92%) |
Feb 08, 2024 | 34.27 | 34.91 | 34.06 | 34.87 | 1,463,260 | +0.72(+2.11%) |
Feb 07, 2024 | 33.75 | 34.23 | 33.48 | 34.15 | 1,009,408 | +0.57(+1.70%) |
Feb 06, 2024 | 33.25 | 33.71 | 33.19 | 33.58 | 1,340,650 | +0.27(+0.81%) |
Feb 05, 2024 | 32.94 | 33.40 | 32.78 | 33.31 | 1,205,238 | -0.30(-0.89%) |
Feb 02, 2024 | 32.86 | 33.79 | 32.65 | 33.61 | 1,047,305 | +0.50(+1.51%) |
Feb 01, 2024 | 31.81 | 33.26 | 31.80 | 33.11 | 1,597,124 | +1.59(+5.04%) |
Jan 31, 2024 | 32.47 | 32.47 | 31.49 | 31.52 | 1,050,184 | -0.97(-2.99%) |
Jan 30, 2024 | 32.15 | 32.53 | 32.11 | 32.49 | 792,037 | +0.16(+0.49%) |
Jan 29, 2024 | 32.30 | 32.46 | 32.04 | 32.33 | 1,398,226 | +0.03(+0.09%) |
Jan 26, 2024 | 32.19 | 32.41 | 32.05 | 32.30 | 959,327 | +0.23(+0.72%) |
Jan 25, 2024 | 32.28 | 32.40 | 31.80 | 32.07 | 988,143 | +0.47(+1.49%) |
Jan 24, 2024 | 32.41 | 32.41 | 31.58 | 31.60 | 786,707 | -0.45(-1.40%) |
Jan 23, 2024 | 32.62 | 32.72 | 31.61 | 32.05 | 989,999 | -0.27(-0.84%) |
Jan 22, 2024 | 32.21 | 32.44 | 32.13 | 32.32 | 1,011,011 | +0.44(+1.38%) |
Jan 19, 2024 | 31.90 | 32.00 | 31.27 | 31.88 | 985,916 | +0.09(+0.28%) |
Jan 18, 2024 | 31.77 | 31.84 | 31.26 | 31.79 | 1,185,273 | +0.34(+1.08%) |
Jan 17, 2024 | 31.19 | 31.47 | 31.16 | 31.45 | 932,860 | -0.05(-0.16%) |
Jan 16, 2024 | 31.34 | 31.55 | 31.17 | 31.50 | 1,292,919 | -0.01(-0.03%) |
Jan 12, 2024 | 31.77 | 31.87 | 31.40 | 31.51 | 1,223,689 | +0.05(+0.16%) |
Jan 11, 2024 | 31.12 | 31.46 | 30.89 | 31.46 | 1,501,822 | +0.27(+0.87%) |
Jan 10, 2024 | 30.85 | 31.24 | 30.75 | 31.19 | 1,713,792 | +0.29(+0.94%) |
Jan 09, 2024 | 31.25 | 31.35 | 30.79 | 30.90 | 1,230,554 | -0.84(-2.65%) |
Jan 08, 2024 | 31.03 | 31.76 | 30.90 | 31.74 | 1,604,755 | +0.75(+2.42%) |
Jan 05, 2024 | 30.56 | 31.11 | 30.53 | 30.99 | 2,439,056 | +0.39(+1.27%) |
Jan 04, 2024 | 30.62 | 31.00 | 30.26 | 30.60 | 2,649,685 | -0.09(-0.29%) |
Jan 03, 2024 | 31.53 | 31.53 | 30.52 | 30.69 | 5,882,321 | -2.19(-6.66%) |