Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 33.26 | 33.27 | 32.59 | 32.84 | 690,161 | -0.30(-0.90%) |
Mar 27, 2024 | 32.63 | 33.16 | 32.55 | 33.14 | 821,250 | +0.55(+1.68%) |
Mar 26, 2024 | 32.09 | 32.76 | 31.96 | 32.59 | 1,102,139 | +0.66(+2.06%) |
Mar 25, 2024 | 32.33 | 32.35 | 31.83 | 31.94 | 765,600 | -0.47(-1.44%) |
Mar 22, 2024 | 32.12 | 32.46 | 31.59 | 32.41 | 992,674 | +0.08(+0.25%) |
Mar 21, 2024 | 32.97 | 33.34 | 32.31 | 32.33 | 788,677 | -0.62(-1.87%) |
Mar 20, 2024 | 33.00 | 33.23 | 32.81 | 32.94 | 972,303 | +0.05(+0.15%) |
Mar 19, 2024 | 32.96 | 33.18 | 32.72 | 32.89 | 615,570 | -0.26(-0.78%) |
Mar 18, 2024 | 32.77 | 33.50 | 32.70 | 33.15 | 861,551 | +0.39(+1.18%) |
Mar 15, 2024 | 32.61 | 33.05 | 32.56 | 32.76 | 1,313,126 | -0.01(-0.03%) |
Mar 14, 2024 | 33.14 | 33.16 | 32.51 | 32.77 | 1,271,849 | -0.25(-0.75%) |
Mar 13, 2024 | 33.68 | 33.94 | 32.91 | 33.02 | 1,156,216 | -0.74(-2.18%) |
Mar 12, 2024 | 33.88 | 34.19 | 33.53 | 33.76 | 1,044,124 | -0.12(-0.35%) |
Mar 11, 2024 | 33.61 | 34.13 | 33.50 | 33.88 | 953,945 | +0.13(+0.38%) |
Mar 08, 2024 | 33.82 | 34.05 | 33.38 | 33.75 | 1,230,250 | -0.10(-0.29%) |
Mar 07, 2024 | 35.30 | 35.30 | 33.28 | 33.85 | 2,007,064 | -1.26(-3.60%) |
Mar 06, 2024 | 35.44 | 35.60 | 34.95 | 35.11 | 1,599,710 | -0.32(-0.90%) |
Mar 05, 2024 | 35.06 | 35.44 | 34.86 | 35.43 | 1,260,731 | +0.20(+0.56%) |
Mar 04, 2024 | 35.31 | 35.58 | 35.04 | 35.23 | 1,520,220 | -0.06(-0.17%) |
Mar 01, 2024 | 34.54 | 35.33 | 34.29 | 35.29 | 1,409,408 | +0.55(+1.57%) |
Feb 29, 2024 | 34.54 | 35.19 | 34.38 | 34.74 | 2,324,738 | +0.49(+1.42%) |
Feb 28, 2024 | 34.03 | 34.44 | 33.93 | 34.26 | 1,835,682 | -0.08(-0.23%) |
Feb 27, 2024 | 34.11 | 34.49 | 33.99 | 34.33 | 1,641,303 | +0.22(+0.64%) |
Feb 26, 2024 | 34.25 | 34.55 | 34.00 | 34.12 | 1,415,888 | -0.08(-0.23%) |
Feb 23, 2024 | 34.43 | 34.48 | 33.97 | 34.20 | 1,857,646 | -0.18(-0.52%) |
Feb 22, 2024 | 34.70 | 34.83 | 34.26 | 34.37 | 1,037,292 | -0.18(-0.52%) |
Feb 21, 2024 | 35.03 | 35.33 | 34.38 | 34.55 | 899,273 | -0.74(-2.09%) |
Feb 20, 2024 | 34.92 | 35.31 | 34.72 | 35.29 | 1,168,995 | +0.11(+0.31%) |
Feb 16, 2024 | 35.61 | 35.85 | 34.85 | 35.18 | 2,001,867 | -0.39(-1.09%) |
Feb 15, 2024 | 36.13 | 36.44 | 35.48 | 35.57 | 1,464,428 | -0.55(-1.53%) |
Feb 14, 2024 | 35.91 | 36.19 | 35.57 | 36.12 | 986,403 | +0.39(+1.08%) |
Feb 13, 2024 | 35.66 | 35.89 | 35.24 | 35.74 | 976,217 | -0.26(-0.72%) |
Feb 12, 2024 | 35.44 | 36.27 | 35.24 | 35.99 | 1,889,208 | +0.64(+1.82%) |
Feb 09, 2024 | 34.91 | 35.76 | 34.48 | 35.35 | 1,669,823 | +0.42(+1.19%) |
Feb 08, 2024 | 37.04 | 37.67 | 34.24 | 34.93 | 3,762,901 | -0.89(-2.49%) |
Feb 07, 2024 | 36.16 | 36.27 | 35.41 | 35.82 | 2,932,487 | -0.21(-0.58%) |
Feb 06, 2024 | 36.03 | 36.25 | 35.60 | 36.03 | 1,784,603 | +0.00(+0.00%) |
Feb 05, 2024 | 36.52 | 36.68 | 35.99 | 36.03 | 2,031,623 | -0.26(-0.71%) |
Feb 02, 2024 | 36.74 | 36.81 | 36.12 | 36.29 | 1,018,582 | -0.47(-1.27%) |
Feb 01, 2024 | 36.31 | 36.77 | 35.84 | 36.75 | 1,304,016 | +0.63(+1.75%) |
Jan 31, 2024 | 36.69 | 36.73 | 35.97 | 36.12 | 1,378,520 | -0.53(-1.46%) |
Jan 30, 2024 | 36.69 | 37.12 | 36.38 | 36.66 | 965,631 | -0.03(-0.08%) |
Jan 29, 2024 | 36.80 | 36.90 | 36.28 | 36.69 | 1,296,430 | -0.17(-0.46%) |
Jan 26, 2024 | 35.82 | 36.99 | 35.68 | 36.85 | 1,748,019 | +1.07(+2.99%) |
Jan 25, 2024 | 36.07 | 36.18 | 35.63 | 35.78 | 1,047,761 | +0.10(+0.28%) |
Jan 24, 2024 | 36.39 | 36.39 | 35.57 | 35.69 | 1,260,008 | -0.38(-1.04%) |
Jan 23, 2024 | 36.05 | 36.43 | 35.85 | 36.06 | 1,012,349 | +0.14(+0.39%) |
Jan 22, 2024 | 36.06 | 36.18 | 35.71 | 35.92 | 728,045 | -0.10(-0.27%) |
Jan 19, 2024 | 36.03 | 36.19 | 35.56 | 36.02 | 1,106,129 | +0.17(+0.47%) |
Jan 18, 2024 | 35.66 | 35.91 | 35.33 | 35.85 | 1,031,413 | +0.42(+1.17%) |
Jan 17, 2024 | 35.44 | 35.60 | 34.93 | 35.44 | 1,040,825 | -0.14(-0.39%) |
Jan 16, 2024 | 35.28 | 35.74 | 35.08 | 35.58 | 1,829,844 | +0.39(+1.10%) |
Jan 12, 2024 | 34.35 | 35.23 | 34.25 | 35.19 | 1,299,966 | +0.88(+2.57%) |
Jan 11, 2024 | 34.27 | 34.69 | 33.97 | 34.31 | 1,048,630 | +0.15(+0.43%) |
Jan 10, 2024 | 34.27 | 34.34 | 33.84 | 34.16 | 555,033 | -0.04(-0.12%) |
Jan 09, 2024 | 34.16 | 34.44 | 34.00 | 34.20 | 457,423 | -0.18(-0.52%) |
Jan 08, 2024 | 33.77 | 34.47 | 33.74 | 34.38 | 970,093 | +0.62(+1.85%) |
Jan 05, 2024 | 33.63 | 34.03 | 33.63 | 33.76 | 1,387,450 | -0.13(-0.38%) |
Jan 04, 2024 | 33.94 | 34.22 | 33.67 | 33.88 | 1,337,773 | +0.08(+0.23%) |
Jan 03, 2024 | 35.34 | 35.47 | 33.74 | 33.80 | 2,281,778 | -1.65(-4.66%) |