Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 39.55 | 39.39 | 39.26 | 39.27 | 2,513,550 | -0.48(-1.21%) |
Mar 27, 2024 | 39.52 | 39.88 | 39.45 | 39.75 | 1,734,647 | +0.26(+0.66%) |
Mar 26, 2024 | 39.95 | 39.97 | 39.49 | 39.49 | 1,060,941 | -0.05(-0.13%) |
Mar 25, 2024 | 39.23 | 39.64 | 39.23 | 39.54 | 1,143,787 | +0.08(+0.20%) |
Mar 22, 2024 | 39.72 | 39.76 | 39.39 | 39.46 | 1,165,207 | +0.03(+0.08%) |
Mar 21, 2024 | 39.31 | 39.58 | 39.22 | 39.43 | 1,192,166 | +0.21(+0.54%) |
Mar 20, 2024 | 38.93 | 39.42 | 38.82 | 39.22 | 2,015,872 | +0.14(+0.36%) |
Mar 19, 2024 | 38.62 | 39.16 | 38.54 | 39.08 | 1,098,469 | +0.55(+1.43%) |
Mar 18, 2024 | 38.60 | 38.63 | 38.17 | 38.53 | 1,239,583 | -0.08(-0.21%) |
Mar 15, 2024 | 38.77 | 38.99 | 38.41 | 38.61 | 1,867,610 | -0.08(-0.21%) |
Mar 14, 2024 | 39.08 | 39.08 | 38.57 | 38.69 | 1,788,266 | -0.33(-0.85%) |
Mar 13, 2024 | 38.82 | 39.04 | 38.63 | 39.02 | 2,395,568 | +0.84(+2.20%) |
Mar 12, 2024 | 38.29 | 38.40 | 37.88 | 38.18 | 1,865,945 | +0.15(+0.39%) |
Mar 11, 2024 | 37.76 | 38.03 | 37.35 | 38.03 | 2,535,834 | +0.27(+0.72%) |
Mar 08, 2024 | 37.91 | 38.08 | 37.64 | 37.76 | 1,210,037 | -0.03(-0.08%) |
Mar 07, 2024 | 37.69 | 37.92 | 37.63 | 37.79 | 1,333,858 | +0.41(+1.10%) |
Mar 06, 2024 | 37.29 | 37.52 | 37.18 | 37.38 | 3,139,880 | +0.58(+1.58%) |
Mar 05, 2024 | 36.75 | 37.02 | 36.58 | 36.80 | 3,533,432 | +1.24(+3.49%) |
Mar 04, 2024 | 35.58 | 35.69 | 35.45 | 35.56 | 1,672,027 | +0.01(+0.03%) |
Mar 01, 2024 | 35.45 | 35.90 | 35.15 | 35.55 | 2,097,180 | +0.35(+0.99%) |
Feb 29, 2024 | 35.75 | 35.92 | 34.92 | 35.20 | 2,666,887 | -0.64(-1.79%) |
Feb 28, 2024 | 36.10 | 36.24 | 35.74 | 35.84 | 1,018,004 | -0.15(-0.42%) |
Feb 27, 2024 | 36.30 | 36.42 | 35.89 | 35.99 | 1,462,823 | -0.13(-0.36%) |
Feb 26, 2024 | 35.99 | 36.20 | 35.67 | 36.12 | 2,560,980 | +0.46(+1.29%) |
Feb 23, 2024 | 35.04 | 35.82 | 34.81 | 35.66 | 2,957,903 | +0.57(+1.62%) |
Feb 22, 2024 | 36.18 | 36.62 | 34.45 | 35.09 | 5,880,218 | +2.53(+7.77%) |
Feb 21, 2024 | 32.19 | 32.66 | 31.69 | 32.56 | 2,275,407 | +0.40(+1.24%) |
Feb 20, 2024 | 31.84 | 32.21 | 31.73 | 32.16 | 2,239,590 | -0.23(-0.71%) |
Feb 16, 2024 | 32.45 | 32.65 | 32.21 | 32.39 | 1,635,547 | -0.18(-0.55%) |
Feb 15, 2024 | 31.45 | 32.59 | 31.43 | 32.57 | 3,286,951 | +0.86(+2.71%) |
Feb 14, 2024 | 31.86 | 31.89 | 31.40 | 31.71 | 2,189,153 | +0.10(+0.32%) |
Feb 13, 2024 | 31.75 | 31.91 | 31.44 | 31.61 | 3,252,206 | -0.51(-1.59%) |
Feb 12, 2024 | 32.03 | 32.30 | 31.95 | 32.12 | 1,053,625 | +0.45(+1.42%) |
Feb 09, 2024 | 31.74 | 31.88 | 31.62 | 31.67 | 926,108 | -0.18(-0.57%) |
Feb 08, 2024 | 31.54 | 31.99 | 31.39 | 31.85 | 1,539,090 | +0.22(+0.70%) |
Feb 07, 2024 | 31.61 | 31.75 | 31.21 | 31.63 | 2,049,418 | -0.24(-0.75%) |
Feb 06, 2024 | 31.50 | 32.09 | 31.45 | 31.87 | 1,983,010 | +0.50(+1.59%) |
Feb 05, 2024 | 31.67 | 31.68 | 31.05 | 31.37 | 2,372,273 | -0.73(-2.27%) |
Feb 02, 2024 | 32.60 | 32.64 | 32.00 | 32.10 | 3,049,165 | +0.10(+0.31%) |
Feb 01, 2024 | 32.14 | 32.34 | 31.82 | 32.00 | 2,733,585 | +0.19(+0.60%) |
Jan 31, 2024 | 32.27 | 32.41 | 31.75 | 31.81 | 2,431,345 | -0.36(-1.12%) |
Jan 30, 2024 | 31.78 | 32.30 | 31.26 | 32.17 | 3,852,962 | -0.23(-0.71%) |
Jan 29, 2024 | 32.64 | 32.71 | 32.04 | 32.40 | 1,766,048 | -0.57(-1.73%) |
Jan 26, 2024 | 32.95 | 33.03 | 32.60 | 32.97 | 1,193,300 | +0.17(+0.52%) |
Jan 25, 2024 | 32.66 | 32.82 | 32.35 | 32.80 | 1,515,421 | +0.32(+0.99%) |
Jan 24, 2024 | 32.68 | 32.70 | 32.23 | 32.48 | 1,815,799 | +0.58(+1.82%) |
Jan 23, 2024 | 31.76 | 32.17 | 31.75 | 31.90 | 1,909,190 | -0.08(-0.25%) |
Jan 22, 2024 | 32.04 | 32.15 | 31.81 | 31.98 | 2,038,033 | +0.30(+0.95%) |
Jan 19, 2024 | 31.71 | 31.71 | 31.33 | 31.68 | 1,779,787 | +0.09(+0.28%) |
Jan 18, 2024 | 31.35 | 31.68 | 31.11 | 31.59 | 1,909,196 | +0.27(+0.86%) |
Jan 17, 2024 | 31.00 | 31.55 | 30.93 | 31.32 | 1,731,601 | -0.04(-0.13%) |
Jan 16, 2024 | 31.62 | 31.86 | 31.29 | 31.36 | 2,865,020 | -0.95(-2.94%) |
Jan 12, 2024 | 32.47 | 32.63 | 32.17 | 32.31 | 2,174,733 | +0.03(+0.09%) |
Jan 11, 2024 | 32.57 | 32.67 | 32.02 | 32.28 | 2,012,033 | +0.03(+0.09%) |
Jan 10, 2024 | 32.41 | 32.62 | 32.16 | 32.25 | 2,398,037 | -0.38(-1.16%) |
Jan 09, 2024 | 33.18 | 33.23 | 32.49 | 32.63 | 2,753,276 | -0.88(-2.63%) |
Jan 08, 2024 | 33.85 | 33.87 | 32.98 | 33.51 | 3,223,022 | -0.44(-1.30%) |
Jan 05, 2024 | 33.93 | 34.20 | 33.77 | 33.95 | 1,197,660 | +0.18(+0.53%) |
Jan 04, 2024 | 34.44 | 34.54 | 33.77 | 33.77 | 2,305,050 | -0.85(-2.46%) |
Jan 03, 2024 | 34.19 | 34.74 | 34.03 | 34.62 | 1,958,086 | +0.10(+0.29%) |