Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 39.29 | 38.93 | 38.91 | 39.02 | 7,774,310 | -0.37(-0.94%) |
Mar 27, 2024 | 38.07 | 39.40 | 37.41 | 39.39 | 10,984,205 | +1.19(+3.12%) |
Mar 26, 2024 | 40.87 | 41.28 | 37.22 | 38.20 | 19,957,102 | -2.65(-6.49%) |
Mar 25, 2024 | 39.63 | 40.86 | 39.63 | 40.85 | 4,454,570 | +1.32(+3.34%) |
Mar 22, 2024 | 40.00 | 40.10 | 39.53 | 39.53 | 2,642,969 | -0.35(-0.88%) |
Mar 21, 2024 | 39.43 | 39.99 | 39.05 | 39.88 | 4,243,840 | +0.65(+1.66%) |
Mar 20, 2024 | 39.11 | 40.34 | 38.70 | 39.23 | 6,752,687 | +0.46(+1.19%) |
Mar 19, 2024 | 35.61 | 38.84 | 35.46 | 38.77 | 12,426,104 | +3.83(+10.96%) |
Mar 18, 2024 | 36.32 | 36.32 | 34.90 | 34.94 | 5,409,448 | -1.41(-3.88%) |
Mar 15, 2024 | 36.09 | 36.44 | 35.68 | 36.35 | 21,737,596 | +0.16(+0.44%) |
Mar 14, 2024 | 36.14 | 36.50 | 35.98 | 36.19 | 3,411,981 | -0.10(-0.28%) |
Mar 13, 2024 | 36.32 | 36.62 | 35.92 | 36.29 | 2,834,926 | +0.16(+0.44%) |
Mar 12, 2024 | 36.55 | 36.69 | 36.02 | 36.13 | 2,021,862 | -0.49(-1.34%) |
Mar 11, 2024 | 36.09 | 36.89 | 35.87 | 36.62 | 2,007,604 | +0.38(+1.05%) |
Mar 08, 2024 | 36.00 | 36.27 | 35.70 | 36.24 | 2,068,803 | +0.36(+1.00%) |
Mar 07, 2024 | 35.95 | 36.27 | 35.74 | 35.88 | 2,839,539 | +0.17(+0.48%) |
Mar 06, 2024 | 36.37 | 36.40 | 35.37 | 35.71 | 3,183,452 | -0.14(-0.39%) |
Mar 05, 2024 | 35.65 | 36.11 | 35.65 | 35.85 | 3,057,523 | -0.04(-0.11%) |
Mar 04, 2024 | 35.61 | 36.30 | 35.47 | 35.89 | 4,242,928 | +0.84(+2.40%) |
Mar 01, 2024 | 35.24 | 35.56 | 34.97 | 35.05 | 2,730,990 | -0.31(-0.88%) |
Feb 29, 2024 | 34.65 | 35.98 | 34.65 | 35.36 | 4,589,730 | +0.74(+2.14%) |
Feb 28, 2024 | 34.06 | 35.15 | 33.98 | 34.62 | 4,773,940 | +0.42(+1.23%) |
Feb 27, 2024 | 33.93 | 34.30 | 33.86 | 34.20 | 2,235,875 | +0.40(+1.18%) |
Feb 26, 2024 | 34.36 | 34.56 | 33.80 | 33.80 | 4,644,998 | -0.93(-2.68%) |
Feb 23, 2024 | 34.55 | 34.80 | 34.24 | 34.73 | 3,365,885 | +0.24(+0.70%) |
Feb 22, 2024 | 34.63 | 34.86 | 34.36 | 34.49 | 4,620,856 | -0.24(-0.69%) |
Feb 21, 2024 | 35.33 | 35.38 | 34.60 | 34.73 | 4,076,882 | -0.55(-1.55%) |
Feb 20, 2024 | 36.04 | 36.71 | 35.22 | 35.28 | 5,548,543 | -0.06(-0.17%) |
Feb 16, 2024 | 34.56 | 35.46 | 34.55 | 35.34 | 5,451,230 | +0.72(+2.08%) |
Feb 15, 2024 | 34.08 | 34.64 | 34.00 | 34.62 | 2,106,938 | +0.53(+1.56%) |
Feb 14, 2024 | 34.24 | 34.45 | 33.79 | 34.08 | 3,108,123 | -0.08(-0.23%) |
Feb 13, 2024 | 34.74 | 34.90 | 33.96 | 34.16 | 4,127,450 | -0.88(-2.51%) |
Feb 12, 2024 | 34.81 | 35.53 | 34.78 | 35.04 | 3,508,658 | +0.24(+0.68%) |
Feb 09, 2024 | 34.40 | 34.86 | 34.18 | 34.80 | 3,780,676 | +0.37(+1.06%) |
Feb 08, 2024 | 33.54 | 34.59 | 33.41 | 34.44 | 6,054,525 | +1.02(+3.04%) |
Feb 07, 2024 | 33.02 | 33.44 | 32.63 | 33.42 | 4,984,461 | +0.71(+2.17%) |
Feb 06, 2024 | 32.45 | 32.98 | 32.28 | 32.71 | 3,113,816 | +0.17(+0.52%) |
Feb 05, 2024 | 32.72 | 32.89 | 32.49 | 32.54 | 5,296,277 | -0.48(-1.46%) |
Feb 02, 2024 | 33.58 | 33.71 | 32.67 | 33.03 | 5,767,842 | -0.89(-2.62%) |
Feb 01, 2024 | 35.25 | 35.52 | 33.80 | 33.92 | 7,983,491 | -1.45(-4.10%) |
Jan 31, 2024 | 35.92 | 35.94 | 35.16 | 35.37 | 6,043,487 | -0.48(-1.35%) |
Jan 30, 2024 | 36.03 | 36.19 | 35.75 | 35.85 | 4,027,576 | -0.39(-1.09%) |
Jan 29, 2024 | 36.79 | 36.95 | 36.08 | 36.24 | 3,310,177 | -0.84(-2.26%) |
Jan 26, 2024 | 37.34 | 37.39 | 36.85 | 37.08 | 2,591,996 | -0.08(-0.21%) |
Jan 25, 2024 | 36.22 | 37.38 | 36.22 | 37.16 | 3,879,879 | +1.45(+4.06%) |
Jan 24, 2024 | 36.14 | 36.25 | 35.58 | 35.71 | 2,698,366 | -0.33(-0.90%) |
Jan 23, 2024 | 36.01 | 36.45 | 35.87 | 36.04 | 2,325,980 | +0.16(+0.44%) |
Jan 22, 2024 | 35.84 | 36.04 | 34.94 | 35.88 | 3,272,198 | -0.38(-1.06%) |
Jan 19, 2024 | 36.19 | 36.30 | 35.59 | 36.26 | 2,369,966 | +0.05(+0.14%) |
Jan 18, 2024 | 36.35 | 36.51 | 35.80 | 36.22 | 3,301,400 | -0.21(-0.57%) |
Jan 17, 2024 | 36.52 | 36.83 | 36.35 | 36.42 | 2,303,776 | -0.40(-1.10%) |
Jan 16, 2024 | 36.98 | 36.99 | 36.54 | 36.83 | 2,781,657 | -0.36(-0.96%) |
Jan 12, 2024 | 37.51 | 37.66 | 36.99 | 37.18 | 1,793,613 | -0.15(-0.40%) |
Jan 11, 2024 | 37.14 | 37.37 | 36.78 | 37.33 | 2,533,038 | +0.26(+0.69%) |
Jan 10, 2024 | 37.04 | 37.21 | 36.86 | 37.07 | 1,833,008 | -0.11(-0.29%) |
Jan 09, 2024 | 37.16 | 37.24 | 36.75 | 37.18 | 2,288,525 | +0.01(+0.03%) |
Jan 08, 2024 | 36.58 | 37.22 | 36.58 | 37.17 | 2,870,561 | +0.38(+1.05%) |
Jan 05, 2024 | 36.01 | 36.83 | 35.93 | 36.79 | 5,341,542 | +0.79(+2.19%) |
Jan 04, 2024 | 35.88 | 36.21 | 35.84 | 36.00 | 2,988,114 | +0.12(+0.33%) |
Jan 03, 2024 | 35.71 | 36.07 | 35.44 | 35.88 | 2,563,567 | -0.19(-0.52%) |