Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 36.80 | 37.04 | 36.56 | 36.94 | 8,690,884 | +0.23(+0.62%) |
Mar 27, 2024 | 36.21 | 36.73 | 36.11 | 36.71 | 8,609,315 | +0.71(+1.97%) |
Mar 26, 2024 | 35.73 | 36.55 | 35.57 | 36.00 | 14,914,725 | -0.71(-1.93%) |
Mar 25, 2024 | 37.21 | 37.27 | 36.62 | 36.71 | 9,699,409 | -0.51(-1.37%) |
Mar 22, 2024 | 37.83 | 37.89 | 37.20 | 37.22 | 10,474,965 | -0.52(-1.37%) |
Mar 21, 2024 | 37.68 | 37.74 | 37.33 | 37.73 | 10,550,528 | +0.26(+0.69%) |
Mar 20, 2024 | 36.81 | 37.54 | 36.66 | 37.47 | 13,942,118 | +0.63(+1.70%) |
Mar 19, 2024 | 37.19 | 37.31 | 36.73 | 36.85 | 14,954,247 | -0.33(-0.88%) |
Mar 18, 2024 | 36.87 | 37.20 | 36.78 | 37.18 | 9,448,139 | +0.34(+0.92%) |
Mar 15, 2024 | 36.99 | 37.23 | 36.79 | 36.84 | 18,013,598 | -0.06(-0.16%) |
Mar 14, 2024 | 37.72 | 37.72 | 36.57 | 36.90 | 13,720,422 | -0.75(-1.99%) |
Mar 13, 2024 | 37.72 | 37.79 | 37.36 | 37.64 | 12,485,906 | -0.04(-0.11%) |
Mar 12, 2024 | 37.78 | 38.00 | 37.57 | 37.68 | 10,384,348 | -0.22(-0.58%) |
Mar 11, 2024 | 38.10 | 38.21 | 37.71 | 37.90 | 5,997,012 | -0.15(-0.39%) |
Mar 08, 2024 | 37.80 | 38.19 | 37.75 | 38.05 | 7,712,249 | +0.27(+0.71%) |
Mar 07, 2024 | 38.27 | 38.32 | 37.73 | 37.78 | 8,145,563 | -0.17(-0.45%) |
Mar 06, 2024 | 38.07 | 38.37 | 37.90 | 37.95 | 8,616,584 | -0.16(-0.42%) |
Mar 05, 2024 | 38.30 | 38.47 | 37.94 | 38.11 | 11,377,703 | -0.13(-0.34%) |
Mar 04, 2024 | 38.03 | 38.26 | 37.96 | 38.24 | 7,958,109 | +0.15(+0.39%) |
Mar 01, 2024 | 37.65 | 38.11 | 37.49 | 38.09 | 7,919,506 | +0.29(+0.76%) |
Feb 29, 2024 | 37.72 | 37.96 | 37.59 | 37.80 | 14,413,616 | +0.26(+0.69%) |
Feb 28, 2024 | 37.70 | 37.96 | 37.52 | 37.54 | 10,929,323 | -0.16(-0.42%) |
Feb 27, 2024 | 37.94 | 37.97 | 37.54 | 37.70 | 8,937,372 | -0.22(-0.58%) |
Feb 26, 2024 | 38.01 | 38.44 | 37.89 | 37.92 | 15,495,517 | -0.15(-0.39%) |
Feb 23, 2024 | 37.68 | 39.85 | 37.60 | 38.07 | 26,833,938 | +0.44(+1.16%) |
Feb 22, 2024 | 36.96 | 37.77 | 36.84 | 37.63 | 17,967,524 | +0.78(+2.13%) |
Feb 21, 2024 | 36.75 | 36.90 | 36.58 | 36.85 | 10,077,992 | +0.24(+0.65%) |
Feb 20, 2024 | 36.51 | 36.67 | 36.20 | 36.61 | 14,397,683 | +0.14(+0.38%) |
Feb 16, 2024 | 36.64 | 36.77 | 36.40 | 36.47 | 12,754,565 | -0.28(-0.76%) |
Feb 15, 2024 | 36.93 | 37.14 | 36.64 | 36.75 | 9,646,528 | +0.00(+0.00%) |
Feb 14, 2024 | 36.38 | 36.81 | 36.34 | 36.75 | 8,368,979 | +0.39(+1.07%) |
Feb 13, 2024 | 36.52 | 36.59 | 36.10 | 36.36 | 11,317,933 | -0.26(-0.71%) |
Feb 12, 2024 | 36.54 | 36.68 | 36.17 | 36.62 | 11,764,132 | -0.02(-0.05%) |
Feb 09, 2024 | 36.87 | 36.97 | 36.49 | 36.64 | 9,503,406 | -0.18(-0.49%) |
Feb 08, 2024 | 36.81 | 36.89 | 36.47 | 36.82 | 8,546,630 | +0.08(+0.22%) |
Feb 07, 2024 | 36.95 | 37.12 | 36.74 | 36.74 | 9,600,784 | -0.03(-0.08%) |
Feb 06, 2024 | 36.58 | 36.90 | 36.40 | 36.77 | 9,201,209 | +0.29(+0.79%) |
Feb 05, 2024 | 35.99 | 36.68 | 35.96 | 36.48 | 11,700,393 | +0.20(+0.55%) |
Feb 02, 2024 | 36.00 | 36.50 | 35.83 | 36.28 | 13,491,902 | +0.25(+0.69%) |
Feb 01, 2024 | 35.51 | 36.03 | 35.40 | 36.03 | 13,235,917 | +0.58(+1.62%) |
Jan 31, 2024 | 35.72 | 35.88 | 35.41 | 35.46 | 15,653,572 | -0.15(-0.42%) |
Jan 30, 2024 | 35.06 | 35.75 | 35.03 | 35.61 | 13,709,445 | +0.26(+0.73%) |
Jan 29, 2024 | 34.94 | 35.39 | 34.81 | 35.35 | 11,299,174 | +0.20(+0.56%) |
Jan 26, 2024 | 34.83 | 35.26 | 34.58 | 35.15 | 21,630,814 | +0.39(+1.11%) |
Jan 25, 2024 | 34.29 | 34.77 | 33.22 | 34.76 | 20,111,078 | +0.61(+1.77%) |
Jan 24, 2024 | 34.76 | 34.76 | 34.10 | 34.16 | 17,923,014 | -0.49(-1.40%) |
Jan 23, 2024 | 34.54 | 34.70 | 34.36 | 34.64 | 10,207,382 | +0.13(+0.37%) |
Jan 22, 2024 | 34.46 | 34.74 | 34.27 | 34.52 | 15,277,663 | +0.20(+0.58%) |
Jan 19, 2024 | 34.19 | 34.54 | 34.08 | 34.32 | 18,437,972 | +0.10(+0.29%) |
Jan 18, 2024 | 34.14 | 34.36 | 33.98 | 34.22 | 17,790,720 | +0.06(+0.17%) |
Jan 17, 2024 | 34.17 | 34.32 | 33.95 | 34.16 | 10,555,855 | -0.35(-1.01%) |
Jan 16, 2024 | 34.55 | 34.72 | 34.34 | 34.51 | 9,821,739 | -0.12(-0.34%) |
Jan 12, 2024 | 34.49 | 34.65 | 34.24 | 34.62 | 5,766,440 | +0.29(+0.84%) |
Jan 11, 2024 | 34.43 | 34.43 | 34.02 | 34.34 | 7,804,689 | -0.13(-0.37%) |
Jan 10, 2024 | 34.39 | 34.52 | 34.28 | 34.47 | 6,491,665 | +0.09(+0.26%) |
Jan 09, 2024 | 34.14 | 34.41 | 34.07 | 34.38 | 7,908,716 | -0.08(-0.23%) |
Jan 08, 2024 | 34.51 | 34.53 | 34.17 | 34.46 | 9,038,658 | +0.07(+0.20%) |
Jan 05, 2024 | 34.44 | 34.67 | 34.33 | 34.39 | 7,167,255 | -0.10(-0.29%) |
Jan 04, 2024 | 34.36 | 34.74 | 34.36 | 34.49 | 9,346,496 | +0.06(+0.17%) |
Jan 03, 2024 | 34.41 | 34.68 | 34.29 | 34.43 | 10,900,617 | +0.04(+0.12%) |