Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 38.93 | 39.40 | 39.32 | 39.22 | 5,858,064 | +0.59(+1.52%) |
Mar 27, 2024 | 38.04 | 38.66 | 37.96 | 38.64 | 3,555,562 | +0.52(+1.36%) |
Mar 26, 2024 | 38.70 | 38.86 | 38.09 | 38.12 | 4,430,902 | -0.51(-1.31%) |
Mar 25, 2024 | 38.51 | 39.03 | 38.30 | 38.63 | 6,050,276 | +0.43(+1.12%) |
Mar 22, 2024 | 38.31 | 38.68 | 37.93 | 38.20 | 5,037,037 | -0.07(-0.18%) |
Mar 21, 2024 | 38.09 | 38.46 | 37.94 | 38.27 | 5,651,614 | +0.24(+0.63%) |
Mar 20, 2024 | 38.00 | 38.26 | 37.63 | 38.03 | 5,740,175 | -0.25(-0.65%) |
Mar 19, 2024 | 37.51 | 38.29 | 37.50 | 38.28 | 5,677,036 | +0.76(+2.02%) |
Mar 18, 2024 | 37.61 | 37.92 | 37.41 | 37.52 | 5,565,035 | -0.02(-0.05%) |
Mar 15, 2024 | 37.21 | 37.95 | 37.21 | 37.54 | 14,492,191 | +0.12(+0.32%) |
Mar 14, 2024 | 36.52 | 37.47 | 36.47 | 37.42 | 10,086,775 | +1.07(+2.96%) |
Mar 13, 2024 | 36.99 | 37.50 | 35.46 | 36.35 | 13,102,926 | -0.22(-0.60%) |
Mar 12, 2024 | 36.65 | 36.83 | 36.32 | 36.57 | 6,225,151 | +0.09(+0.25%) |
Mar 11, 2024 | 35.84 | 36.58 | 35.44 | 36.48 | 6,606,785 | +0.45(+1.24%) |
Mar 08, 2024 | 36.01 | 36.26 | 35.61 | 36.03 | 5,630,024 | +0.02(+0.06%) |
Mar 07, 2024 | 35.24 | 36.18 | 35.20 | 36.01 | 6,601,108 | +0.84(+2.38%) |
Mar 06, 2024 | 35.56 | 35.69 | 34.93 | 35.17 | 7,880,133 | +0.17(+0.48%) |
Mar 05, 2024 | 34.81 | 35.24 | 34.70 | 35.00 | 4,870,430 | +0.17(+0.49%) |
Mar 04, 2024 | 35.22 | 35.43 | 34.80 | 34.83 | 6,033,621 | -0.46(-1.29%) |
Mar 01, 2024 | 35.13 | 35.89 | 35.10 | 35.29 | 5,760,110 | +0.56(+1.63%) |
Feb 29, 2024 | 34.77 | 34.99 | 34.33 | 34.73 | 9,359,759 | +0.12(+0.34%) |
Feb 28, 2024 | 34.56 | 34.98 | 34.28 | 34.61 | 5,613,054 | -0.01(-0.03%) |
Feb 27, 2024 | 34.98 | 35.09 | 34.46 | 34.62 | 6,014,968 | +0.05(+0.14%) |
Feb 26, 2024 | 34.66 | 34.96 | 34.31 | 34.57 | 5,126,289 | -0.30(-0.85%) |
Feb 23, 2024 | 34.56 | 34.95 | 34.16 | 34.86 | 6,554,497 | -0.09(-0.25%) |
Feb 22, 2024 | 34.59 | 35.24 | 34.51 | 34.95 | 6,513,282 | +0.17(+0.48%) |
Feb 21, 2024 | 34.92 | 35.22 | 34.42 | 34.78 | 6,252,295 | +0.00(+0.00%) |
Feb 20, 2024 | 34.81 | 35.23 | 34.61 | 34.78 | 7,980,488 | -0.18(-0.51%) |
Feb 16, 2024 | 35.09 | 35.35 | 34.57 | 34.96 | 7,338,857 | -0.03(-0.08%) |
Feb 15, 2024 | 33.90 | 35.25 | 33.86 | 34.99 | 9,297,737 | +1.13(+3.33%) |
Feb 14, 2024 | 34.01 | 34.27 | 33.71 | 33.86 | 6,643,577 | +0.14(+0.41%) |
Feb 13, 2024 | 34.16 | 34.29 | 33.46 | 33.73 | 7,109,558 | -0.47(-1.36%) |
Feb 12, 2024 | 34.44 | 34.80 | 34.10 | 34.19 | 8,776,088 | +0.02(+0.06%) |
Feb 09, 2024 | 34.69 | 34.80 | 34.09 | 34.17 | 4,714,722 | -0.51(-1.48%) |
Feb 08, 2024 | 34.40 | 34.89 | 34.34 | 34.69 | 5,499,078 | +0.29(+0.83%) |
Feb 07, 2024 | 34.60 | 34.79 | 33.99 | 34.40 | 7,662,813 | -0.08(-0.23%) |
Feb 06, 2024 | 34.49 | 34.74 | 34.21 | 34.48 | 5,350,729 | +0.29(+0.84%) |
Feb 05, 2024 | 34.18 | 34.46 | 33.74 | 34.19 | 7,322,853 | -0.24(-0.69%) |
Feb 02, 2024 | 35.06 | 35.11 | 34.41 | 34.43 | 7,315,593 | -0.65(-1.86%) |
Feb 01, 2024 | 35.52 | 35.78 | 34.56 | 35.08 | 7,879,195 | -0.22(-0.62%) |
Jan 31, 2024 | 36.55 | 36.57 | 35.27 | 35.30 | 12,539,338 | -1.15(-3.15%) |
Jan 30, 2024 | 35.60 | 36.65 | 34.80 | 36.45 | 19,123,334 | -0.38(-1.02%) |
Jan 29, 2024 | 36.88 | 36.99 | 36.41 | 36.82 | 5,914,406 | -0.34(-0.91%) |
Jan 26, 2024 | 36.51 | 37.49 | 36.40 | 37.16 | 8,923,256 | +0.52(+1.43%) |
Jan 25, 2024 | 36.72 | 36.88 | 35.65 | 36.64 | 11,604,517 | +0.17(+0.46%) |
Jan 24, 2024 | 35.33 | 36.59 | 35.14 | 36.47 | 14,549,573 | +1.52(+4.33%) |
Jan 23, 2024 | 34.14 | 35.34 | 33.61 | 34.95 | 15,292,379 | +0.86(+2.53%) |
Jan 22, 2024 | 33.55 | 34.31 | 33.44 | 34.09 | 11,256,030 | +0.46(+1.35%) |
Jan 19, 2024 | 33.10 | 33.65 | 32.99 | 33.64 | 8,997,411 | +0.65(+1.98%) |
Jan 18, 2024 | 32.88 | 33.14 | 32.67 | 32.98 | 6,700,166 | +0.07(+0.21%) |
Jan 17, 2024 | 32.63 | 33.43 | 32.52 | 32.91 | 7,052,564 | -0.27(-0.81%) |
Jan 16, 2024 | 33.98 | 34.11 | 33.12 | 33.18 | 6,721,407 | -0.96(-2.81%) |
Jan 12, 2024 | 34.47 | 34.61 | 33.80 | 34.14 | 6,850,720 | +0.29(+0.85%) |
Jan 11, 2024 | 34.02 | 34.14 | 33.63 | 33.85 | 6,026,107 | +0.12(+0.35%) |
Jan 10, 2024 | 34.02 | 34.17 | 33.52 | 33.74 | 5,813,081 | -0.44(-1.28%) |
Jan 09, 2024 | 34.75 | 34.75 | 33.91 | 34.17 | 7,105,805 | -0.69(-1.99%) |
Jan 08, 2024 | 34.67 | 34.88 | 33.83 | 34.86 | 9,025,427 | -0.75(-2.11%) |
Jan 05, 2024 | 35.79 | 35.95 | 35.44 | 35.62 | 4,518,108 | +0.19(+0.53%) |
Jan 04, 2024 | 36.49 | 36.61 | 35.38 | 35.43 | 7,193,743 | -0.78(-2.16%) |
Jan 03, 2024 | 35.77 | 36.47 | 35.70 | 36.21 | 6,994,714 | +0.45(+1.25%) |