Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 38.12 | 37.77 | 37.59 | 37.79 | 2,462,427 | -0.60(-1.56%) |
Mar 27, 2024 | 39.50 | 39.95 | 37.83 | 38.39 | 2,967,551 | -1.01(-2.56%) |
Mar 26, 2024 | 39.00 | 39.77 | 38.60 | 39.40 | 5,388,103 | +0.86(+2.23%) |
Mar 25, 2024 | 36.90 | 38.77 | 36.67 | 38.54 | 4,094,589 | +1.44(+3.88%) |
Mar 22, 2024 | 36.86 | 37.25 | 36.01 | 37.10 | 3,113,061 | -0.08(-0.22%) |
Mar 21, 2024 | 36.41 | 38.21 | 36.14 | 37.18 | 6,278,531 | +1.18(+3.28%) |
Mar 20, 2024 | 36.28 | 36.48 | 35.31 | 36.00 | 7,910,934 | -0.80(-2.17%) |
Mar 19, 2024 | 36.22 | 37.02 | 35.20 | 36.80 | 3,017,177 | -0.15(-0.41%) |
Mar 18, 2024 | 35.98 | 37.28 | 35.53 | 36.95 | 3,253,835 | +1.19(+3.33%) |
Mar 15, 2024 | 36.52 | 36.58 | 34.41 | 35.76 | 8,615,296 | -1.11(-3.01%) |
Mar 14, 2024 | 38.40 | 38.60 | 36.44 | 36.87 | 4,051,735 | -1.49(-3.88%) |
Mar 13, 2024 | 39.07 | 40.30 | 38.20 | 38.36 | 3,373,347 | -0.71(-1.82%) |
Mar 12, 2024 | 38.63 | 39.31 | 37.57 | 39.07 | 4,604,887 | +0.72(+1.88%) |
Mar 11, 2024 | 39.11 | 40.54 | 38.15 | 38.35 | 7,231,122 | -0.81(-2.07%) |
Mar 08, 2024 | 37.10 | 39.87 | 36.30 | 39.16 | 17,657,640 | +4.80(+13.97%) |
Mar 07, 2024 | 34.00 | 34.40 | 33.05 | 34.36 | 7,487,979 | +1.01(+3.03%) |
Mar 06, 2024 | 33.61 | 34.30 | 33.16 | 33.35 | 3,801,578 | +0.55(+1.68%) |
Mar 05, 2024 | 35.00 | 35.20 | 32.25 | 32.80 | 6,097,562 | -3.10(-8.64%) |
Mar 04, 2024 | 35.54 | 36.49 | 34.72 | 35.90 | 5,334,895 | +0.91(+2.60%) |
Mar 01, 2024 | 34.86 | 35.24 | 33.35 | 34.99 | 5,151,930 | +0.44(+1.27%) |
Feb 29, 2024 | 33.55 | 35.34 | 33.45 | 34.55 | 14,210,952 | +1.34(+4.03%) |
Feb 28, 2024 | 33.31 | 33.72 | 32.93 | 33.21 | 2,830,628 | -0.57(-1.69%) |
Feb 27, 2024 | 33.78 | 34.10 | 33.14 | 33.78 | 2,405,180 | +0.29(+0.87%) |
Feb 26, 2024 | 33.60 | 34.50 | 33.35 | 33.49 | 2,277,961 | +0.18(+0.54%) |
Feb 23, 2024 | 33.03 | 33.87 | 33.02 | 33.31 | 2,289,491 | +0.62(+1.90%) |
Feb 22, 2024 | 32.71 | 33.51 | 32.50 | 32.69 | 2,327,149 | +1.12(+3.55%) |
Feb 21, 2024 | 32.00 | 32.55 | 31.18 | 31.57 | 2,401,011 | -1.36(-4.13%) |
Feb 20, 2024 | 34.00 | 34.14 | 32.25 | 32.93 | 3,251,256 | -1.51(-4.38%) |
Feb 16, 2024 | 34.50 | 34.82 | 33.63 | 34.44 | 3,421,752 | -0.54(-1.54%) |
Feb 15, 2024 | 35.05 | 35.29 | 34.08 | 34.98 | 1,969,967 | +0.39(+1.13%) |
Feb 14, 2024 | 33.30 | 34.73 | 32.95 | 34.59 | 2,353,739 | +1.92(+5.88%) |
Feb 13, 2024 | 32.30 | 33.70 | 31.50 | 32.67 | 3,935,983 | -1.82(-5.28%) |
Feb 12, 2024 | 36.28 | 36.78 | 33.93 | 34.49 | 4,996,155 | -0.98(-2.76%) |
Feb 09, 2024 | 35.07 | 35.77 | 34.81 | 35.47 | 3,747,917 | +1.16(+3.38%) |
Feb 08, 2024 | 32.68 | 34.83 | 32.68 | 34.31 | 3,968,556 | +1.90(+5.86%) |
Feb 07, 2024 | 31.75 | 32.93 | 31.20 | 32.41 | 2,270,823 | +0.69(+2.18%) |
Feb 06, 2024 | 32.00 | 32.05 | 30.71 | 31.72 | 2,264,680 | -0.05(-0.16%) |
Feb 05, 2024 | 32.65 | 33.33 | 31.51 | 31.77 | 2,340,291 | -0.74(-2.28%) |
Feb 02, 2024 | 31.25 | 32.98 | 31.16 | 32.51 | 3,204,554 | +0.88(+2.78%) |
Feb 01, 2024 | 31.68 | 31.94 | 30.91 | 31.63 | 1,725,988 | +0.23(+0.73%) |
Jan 31, 2024 | 31.60 | 32.38 | 30.81 | 31.40 | 2,888,364 | -0.69(-2.15%) |
Jan 30, 2024 | 32.34 | 32.60 | 31.50 | 32.09 | 3,050,946 | -0.20(-0.62%) |
Jan 29, 2024 | 31.04 | 32.32 | 30.89 | 32.29 | 3,218,292 | +1.44(+4.67%) |
Jan 26, 2024 | 30.94 | 32.11 | 30.79 | 30.85 | 2,347,981 | -0.22(-0.71%) |
Jan 25, 2024 | 31.68 | 31.94 | 30.65 | 31.07 | 2,953,295 | -0.19(-0.61%) |
Jan 24, 2024 | 33.03 | 33.26 | 31.24 | 31.26 | 2,514,055 | -1.31(-4.02%) |
Jan 23, 2024 | 33.56 | 33.60 | 31.96 | 32.57 | 3,697,587 | -0.73(-2.19%) |
Jan 22, 2024 | 33.18 | 35.18 | 32.68 | 33.30 | 4,284,128 | +1.04(+3.22%) |
Jan 19, 2024 | 32.11 | 32.39 | 31.49 | 32.26 | 1,806,690 | +0.41(+1.29%) |
Jan 18, 2024 | 33.02 | 33.17 | 31.46 | 31.85 | 2,565,457 | -0.51(-1.58%) |
Jan 17, 2024 | 32.98 | 33.28 | 31.33 | 32.36 | 3,380,407 | -1.27(-3.78%) |
Jan 16, 2024 | 32.83 | 34.37 | 32.81 | 33.63 | 3,431,877 | +0.46(+1.39%) |
Jan 12, 2024 | 33.38 | 33.79 | 32.78 | 33.17 | 1,708,972 | -0.08(-0.24%) |
Jan 11, 2024 | 32.97 | 33.63 | 32.02 | 33.25 | 2,436,849 | +0.39(+1.19%) |
Jan 10, 2024 | 33.00 | 33.24 | 32.20 | 32.86 | 2,364,203 | -0.09(-0.27%) |
Jan 09, 2024 | 31.84 | 32.99 | 31.84 | 32.95 | 2,607,109 | +0.72(+2.23%) |
Jan 08, 2024 | 30.77 | 32.26 | 30.70 | 32.23 | 2,794,552 | +1.73(+5.67%) |
Jan 05, 2024 | 29.89 | 30.84 | 29.80 | 30.50 | 1,473,117 | +0.33(+1.09%) |
Jan 04, 2024 | 30.08 | 30.93 | 29.80 | 30.17 | 1,784,370 | -0.15(-0.49%) |
Jan 03, 2024 | 30.78 | 31.10 | 30.30 | 30.32 | 2,601,331 | -1.06(-3.38%) |