Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 38.47 | 38.12 | 38.10 | 38.20 | 7,940,474 | -0.36(-0.94%) |
Mar 27, 2024 | 37.27 | 38.58 | 36.63 | 38.57 | 11,218,977 | +1.17(+3.12%) |
Mar 26, 2024 | 40.01 | 40.42 | 36.44 | 37.40 | 20,383,656 | -2.59(-6.49%) |
Mar 25, 2024 | 38.80 | 40.01 | 38.80 | 40.00 | 4,549,780 | +1.29(+3.34%) |
Mar 22, 2024 | 39.16 | 39.26 | 38.70 | 38.70 | 2,699,458 | -0.34(-0.88%) |
Mar 21, 2024 | 38.60 | 39.15 | 38.23 | 39.05 | 4,334,546 | +0.64(+1.66%) |
Mar 20, 2024 | 38.29 | 39.50 | 37.89 | 38.41 | 6,897,016 | +0.45(+1.19%) |
Mar 19, 2024 | 34.86 | 38.03 | 34.72 | 37.96 | 12,691,694 | +3.75(+10.96%) |
Mar 18, 2024 | 35.56 | 35.56 | 34.17 | 34.21 | 5,525,067 | -1.38(-3.88%) |
Mar 15, 2024 | 35.33 | 35.68 | 34.93 | 35.59 | 22,202,206 | +0.16(+0.44%) |
Mar 14, 2024 | 35.38 | 35.74 | 35.23 | 35.43 | 3,484,907 | -0.10(-0.28%) |
Mar 13, 2024 | 35.56 | 35.85 | 35.17 | 35.53 | 2,895,518 | +0.16(+0.44%) |
Mar 12, 2024 | 35.79 | 35.92 | 35.27 | 35.37 | 2,065,076 | -0.48(-1.34%) |
Mar 11, 2024 | 35.33 | 36.12 | 35.12 | 35.85 | 2,050,513 | +0.37(+1.05%) |
Mar 08, 2024 | 35.25 | 35.51 | 34.95 | 35.48 | 2,113,020 | +0.35(+1.00%) |
Mar 07, 2024 | 35.20 | 35.52 | 35.00 | 35.13 | 2,900,230 | +0.17(+0.48%) |
Mar 06, 2024 | 35.61 | 35.64 | 34.63 | 34.96 | 3,251,493 | -0.14(-0.39%) |
Mar 05, 2024 | 34.90 | 35.35 | 34.90 | 35.10 | 3,122,873 | -0.04(-0.11%) |
Mar 04, 2024 | 34.86 | 35.54 | 34.73 | 35.14 | 4,333,614 | +0.82(+2.40%) |
Mar 01, 2024 | 34.50 | 34.82 | 34.24 | 34.32 | 2,789,361 | -0.30(-0.88%) |
Feb 29, 2024 | 33.92 | 35.23 | 33.92 | 34.62 | 4,687,829 | +0.72(+2.14%) |
Feb 28, 2024 | 33.35 | 34.41 | 33.27 | 33.90 | 4,875,976 | +0.41(+1.23%) |
Feb 27, 2024 | 33.22 | 33.58 | 33.15 | 33.48 | 2,283,663 | +0.39(+1.18%) |
Feb 26, 2024 | 33.64 | 33.84 | 33.09 | 33.09 | 4,744,278 | -0.91(-2.68%) |
Feb 23, 2024 | 33.83 | 34.07 | 33.53 | 34.00 | 3,437,826 | +0.23(+0.70%) |
Feb 22, 2024 | 33.91 | 34.13 | 33.64 | 33.77 | 4,719,620 | -0.23(-0.69%) |
Feb 21, 2024 | 34.59 | 34.64 | 33.88 | 34.00 | 4,164,019 | -0.54(-1.55%) |
Feb 20, 2024 | 35.28 | 35.94 | 34.48 | 34.54 | 5,667,215 | -0.06(-0.17%) |
Feb 16, 2024 | 33.83 | 34.71 | 33.82 | 34.60 | 5,567,820 | +0.71(+2.08%) |
Feb 15, 2024 | 33.37 | 33.91 | 33.29 | 33.89 | 2,152,001 | +0.52(+1.56%) |
Feb 14, 2024 | 33.52 | 33.73 | 33.08 | 33.37 | 3,174,599 | -0.08(-0.23%) |
Feb 13, 2024 | 34.02 | 34.17 | 33.25 | 33.45 | 4,215,728 | -0.86(-2.51%) |
Feb 12, 2024 | 34.08 | 34.79 | 34.06 | 34.31 | 3,583,701 | +0.23(+0.68%) |
Feb 09, 2024 | 33.68 | 34.13 | 33.47 | 34.07 | 3,861,537 | +0.36(+1.06%) |
Feb 08, 2024 | 32.84 | 33.87 | 32.71 | 33.72 | 6,184,018 | +1.00(+3.04%) |
Feb 07, 2024 | 32.33 | 32.74 | 31.95 | 32.72 | 5,091,069 | +0.70(+2.17%) |
Feb 06, 2024 | 31.77 | 32.29 | 31.60 | 32.03 | 3,180,414 | +0.16(+0.52%) |
Feb 05, 2024 | 32.04 | 32.20 | 31.81 | 31.86 | 5,409,554 | -0.47(-1.46%) |
Feb 02, 2024 | 32.88 | 33.00 | 31.99 | 32.34 | 5,891,204 | -0.87(-2.62%) |
Feb 01, 2024 | 34.51 | 34.78 | 33.09 | 33.21 | 8,154,241 | -1.42(-4.10%) |
Jan 31, 2024 | 35.17 | 35.19 | 34.42 | 34.63 | 6,172,745 | -0.47(-1.35%) |
Jan 30, 2024 | 35.27 | 35.43 | 35.00 | 35.10 | 4,113,718 | -0.39(-1.09%) |
Jan 29, 2024 | 36.02 | 36.17 | 35.32 | 35.49 | 3,380,975 | -0.82(-2.26%) |
Jan 26, 2024 | 36.56 | 36.61 | 36.08 | 36.31 | 2,647,433 | -0.08(-0.21%) |
Jan 25, 2024 | 35.46 | 36.59 | 35.46 | 36.38 | 3,962,862 | +1.42(+4.06%) |
Jan 24, 2024 | 35.38 | 35.50 | 34.84 | 34.96 | 2,756,079 | -0.32(-0.90%) |
Jan 23, 2024 | 35.25 | 35.69 | 35.12 | 35.28 | 2,375,728 | +0.15(+0.44%) |
Jan 22, 2024 | 35.09 | 35.29 | 34.21 | 35.13 | 3,342,184 | -0.38(-1.06%) |
Jan 19, 2024 | 35.43 | 35.54 | 34.85 | 35.51 | 2,420,654 | +0.05(+0.14%) |
Jan 18, 2024 | 35.59 | 35.75 | 35.05 | 35.46 | 3,372,010 | -0.20(-0.57%) |
Jan 17, 2024 | 35.76 | 36.06 | 35.59 | 35.66 | 2,353,049 | -0.40(-1.10%) |
Jan 16, 2024 | 36.20 | 36.21 | 35.78 | 36.06 | 2,841,151 | -0.35(-0.96%) |
Jan 12, 2024 | 36.72 | 36.87 | 36.22 | 36.40 | 1,831,975 | -0.15(-0.40%) |
Jan 11, 2024 | 36.37 | 36.59 | 36.01 | 36.55 | 2,587,214 | +0.25(+0.69%) |
Jan 10, 2024 | 36.27 | 36.43 | 36.09 | 36.30 | 1,872,212 | -0.11(-0.29%) |
Jan 09, 2024 | 36.38 | 36.46 | 35.98 | 36.40 | 2,337,472 | +0.01(+0.03%) |
Jan 08, 2024 | 35.81 | 36.44 | 35.81 | 36.39 | 2,931,956 | +0.38(+1.05%) |
Jan 05, 2024 | 35.25 | 36.06 | 35.18 | 36.02 | 5,455,787 | +0.77(+2.19%) |
Jan 04, 2024 | 35.13 | 35.45 | 35.09 | 35.24 | 3,052,024 | +0.12(+0.33%) |
Jan 03, 2024 | 34.96 | 35.32 | 34.70 | 35.13 | 2,618,396 | -0.18(-0.52%) |