Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 32.86 | 33.27 | 32.73 | 32.95 | 2,025,459 | +0.19(+0.58%) |
Mar 27, 2024 | 32.48 | 32.78 | 32.44 | 32.76 | 1,976,341 | +0.45(+1.39%) |
Mar 26, 2024 | 32.16 | 32.34 | 31.85 | 32.31 | 1,547,793 | +0.11(+0.34%) |
Mar 25, 2024 | 31.92 | 32.38 | 31.90 | 32.20 | 1,199,417 | +0.32(+1.00%) |
Mar 22, 2024 | 32.88 | 32.88 | 31.81 | 31.88 | 1,848,912 | -0.79(-2.42%) |
Mar 21, 2024 | 33.49 | 33.49 | 32.54 | 32.67 | 2,203,860 | -0.87(-2.59%) |
Mar 20, 2024 | 33.64 | 33.76 | 33.27 | 33.54 | 935,463 | -0.20(-0.59%) |
Mar 19, 2024 | 33.25 | 33.88 | 33.25 | 33.74 | 1,740,392 | +0.48(+1.44%) |
Mar 18, 2024 | 33.22 | 33.68 | 32.88 | 33.26 | 2,596,260 | +0.14(+0.42%) |
Mar 15, 2024 | 33.14 | 33.52 | 32.91 | 33.12 | 3,236,473 | -0.27(-0.81%) |
Mar 14, 2024 | 33.76 | 33.82 | 33.21 | 33.39 | 2,842,875 | -0.40(-1.18%) |
Mar 13, 2024 | 33.92 | 34.31 | 33.76 | 33.79 | 1,576,100 | -0.13(-0.38%) |
Mar 12, 2024 | 33.89 | 34.09 | 33.65 | 33.92 | 1,360,935 | +0.02(+0.06%) |
Mar 11, 2024 | 34.27 | 34.46 | 33.88 | 33.90 | 1,686,261 | -0.47(-1.37%) |
Mar 08, 2024 | 34.52 | 34.73 | 34.36 | 34.37 | 984,235 | +0.01(+0.04%) |
Mar 07, 2024 | 34.05 | 34.46 | 34.00 | 34.36 | 1,230,256 | +0.51(+1.50%) |
Mar 06, 2024 | 34.51 | 34.63 | 33.78 | 33.85 | 1,011,669 | -0.55(-1.59%) |
Mar 05, 2024 | 34.54 | 34.65 | 34.24 | 34.40 | 954,262 | -0.34(-0.97%) |
Mar 04, 2024 | 33.97 | 34.87 | 33.93 | 34.74 | 1,667,231 | +0.95(+2.80%) |
Mar 01, 2024 | 33.85 | 34.09 | 33.45 | 33.79 | 2,384,509 | -0.06(-0.18%) |
Feb 29, 2024 | 34.91 | 34.91 | 33.83 | 33.85 | 2,616,262 | -0.81(-2.33%) |
Feb 28, 2024 | 34.99 | 34.99 | 34.25 | 34.66 | 1,445,615 | -0.76(-2.14%) |
Feb 27, 2024 | 35.88 | 36.04 | 35.31 | 35.41 | 792,722 | -0.42(-1.17%) |
Feb 26, 2024 | 36.03 | 36.33 | 35.80 | 35.83 | 1,079,956 | -0.31(-0.85%) |
Feb 23, 2024 | 36.21 | 36.40 | 36.11 | 36.14 | 711,274 | +0.05(+0.14%) |
Feb 22, 2024 | 35.75 | 36.15 | 35.62 | 36.09 | 986,270 | +0.50(+1.40%) |
Feb 21, 2024 | 35.83 | 35.96 | 35.53 | 35.59 | 1,146,077 | -0.36(-1.00%) |
Feb 20, 2024 | 35.47 | 36.08 | 35.41 | 35.95 | 1,417,268 | +0.20(+0.56%) |
Feb 16, 2024 | 35.65 | 36.02 | 35.46 | 35.75 | 1,122,174 | -0.02(-0.06%) |
Feb 15, 2024 | 35.71 | 36.45 | 35.70 | 35.77 | 1,136,243 | +0.29(+0.81%) |
Feb 14, 2024 | 35.34 | 35.51 | 34.96 | 35.48 | 1,045,911 | +0.56(+1.60%) |
Feb 13, 2024 | 35.36 | 35.43 | 34.78 | 34.92 | 2,566,103 | -0.98(-2.72%) |
Feb 12, 2024 | 36.39 | 36.58 | 35.69 | 35.90 | 1,693,305 | -0.47(-1.29%) |
Feb 09, 2024 | 35.84 | 36.90 | 35.26 | 36.37 | 2,763,009 | +1.58(+4.55%) |
Feb 08, 2024 | 34.66 | 35.21 | 34.52 | 34.79 | 2,219,408 | +0.13(+0.37%) |
Feb 07, 2024 | 34.81 | 34.98 | 34.45 | 34.66 | 1,584,300 | -0.18(-0.51%) |
Feb 06, 2024 | 34.48 | 35.03 | 34.38 | 34.84 | 1,669,482 | +0.36(+1.04%) |
Feb 05, 2024 | 34.75 | 34.79 | 34.25 | 34.48 | 1,363,317 | -0.45(-1.28%) |
Feb 02, 2024 | 35.89 | 35.89 | 34.73 | 34.92 | 1,741,028 | -1.31(-3.63%) |
Feb 01, 2024 | 35.78 | 36.46 | 35.64 | 36.24 | 2,557,427 | +0.50(+1.39%) |
Jan 31, 2024 | 36.49 | 36.71 | 35.73 | 35.74 | 1,758,834 | -0.50(-1.37%) |
Jan 30, 2024 | 35.80 | 36.39 | 35.75 | 36.24 | 1,801,199 | +0.03(+0.08%) |
Jan 29, 2024 | 36.08 | 36.23 | 35.77 | 36.21 | 957,919 | +0.07(+0.19%) |
Jan 26, 2024 | 36.18 | 36.73 | 36.08 | 36.14 | 1,185,855 | +0.14(+0.39%) |
Jan 25, 2024 | 36.34 | 36.61 | 35.77 | 36.00 | 1,400,389 | -0.07(-0.19%) |
Jan 24, 2024 | 36.41 | 36.66 | 35.92 | 36.07 | 1,802,326 | -0.13(-0.36%) |
Jan 23, 2024 | 36.24 | 36.38 | 35.99 | 36.20 | 1,368,453 | +0.18(+0.50%) |
Jan 22, 2024 | 35.38 | 36.04 | 35.30 | 36.02 | 1,191,411 | +0.82(+2.32%) |
Jan 19, 2024 | 34.75 | 35.22 | 34.55 | 35.20 | 981,028 | +0.65(+1.87%) |
Jan 18, 2024 | 34.72 | 34.77 | 34.30 | 34.56 | 881,585 | +0.03(+0.09%) |
Jan 17, 2024 | 34.47 | 34.61 | 34.10 | 34.53 | 1,815,010 | -0.22(-0.63%) |
Jan 16, 2024 | 34.27 | 34.82 | 34.18 | 34.75 | 1,064,879 | +0.10(+0.29%) |
Jan 12, 2024 | 34.45 | 34.74 | 34.33 | 34.65 | 983,985 | +0.47(+1.37%) |
Jan 11, 2024 | 34.03 | 34.21 | 33.63 | 34.18 | 916,301 | +0.06(+0.17%) |
Jan 10, 2024 | 34.29 | 34.40 | 33.88 | 34.12 | 713,517 | -0.16(-0.46%) |
Jan 09, 2024 | 34.09 | 34.32 | 33.97 | 34.28 | 732,901 | -0.10(-0.29%) |
Jan 08, 2024 | 34.07 | 34.45 | 33.98 | 34.38 | 1,071,758 | +0.34(+0.99%) |
Jan 05, 2024 | 33.85 | 34.36 | 33.85 | 34.04 | 1,411,483 | +0.10(+0.29%) |
Jan 04, 2024 | 33.90 | 34.21 | 33.88 | 33.94 | 1,094,372 | +0.00(+0.00%) |
Jan 03, 2024 | 34.27 | 34.47 | 33.92 | 33.94 | 1,128,543 | -0.69(-1.98%) |