Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 29.83 | 29.86 | 29.84 | 29.79 | 7,192,059 | +0.04(+0.13%) |
Mar 27, 2024 | 29.36 | 29.76 | 29.30 | 29.75 | 5,761,687 | +0.60(+2.06%) |
Mar 26, 2024 | 28.86 | 29.20 | 28.77 | 29.15 | 5,271,226 | +0.33(+1.15%) |
Mar 25, 2024 | 28.94 | 29.04 | 28.77 | 28.82 | 3,954,889 | +0.00(+0.00%) |
Mar 22, 2024 | 29.19 | 29.25 | 28.77 | 28.82 | 4,663,715 | -0.37(-1.27%) |
Mar 21, 2024 | 28.94 | 29.23 | 28.85 | 29.19 | 6,315,293 | +0.37(+1.28%) |
Mar 20, 2024 | 28.41 | 28.90 | 28.26 | 28.82 | 4,609,154 | -0.15(-0.52%) |
Mar 19, 2024 | 29.09 | 29.09 | 28.76 | 28.97 | 5,208,226 | +0.03(+0.10%) |
Mar 18, 2024 | 28.86 | 29.12 | 28.73 | 28.94 | 3,987,162 | +0.01(+0.03%) |
Mar 15, 2024 | 28.63 | 28.99 | 28.60 | 28.93 | 10,607,760 | +0.11(+0.38%) |
Mar 14, 2024 | 29.19 | 29.20 | 28.66 | 28.82 | 9,440,039 | -0.49(-1.67%) |
Mar 13, 2024 | 29.63 | 29.80 | 29.24 | 29.31 | 8,660,570 | -0.24(-0.81%) |
Mar 12, 2024 | 29.60 | 29.73 | 29.38 | 29.55 | 6,703,729 | -0.10(-0.34%) |
Mar 11, 2024 | 29.05 | 29.74 | 29.04 | 29.65 | 7,676,654 | +0.53(+1.82%) |
Mar 08, 2024 | 29.19 | 29.40 | 29.06 | 29.12 | 6,314,768 | +0.10(+0.34%) |
Mar 07, 2024 | 29.00 | 29.29 | 28.80 | 29.02 | 4,953,469 | +0.08(+0.28%) |
Mar 06, 2024 | 29.11 | 29.14 | 28.78 | 28.94 | 4,696,904 | +0.02(+0.07%) |
Mar 05, 2024 | 29.61 | 29.64 | 28.84 | 28.92 | 6,129,509 | -0.80(-2.69%) |
Mar 04, 2024 | 29.45 | 29.83 | 29.20 | 29.72 | 8,525,102 | +0.14(+0.47%) |
Mar 01, 2024 | 29.81 | 29.83 | 29.11 | 29.58 | 12,387,562 | -0.35(-1.17%) |
Feb 29, 2024 | 29.82 | 30.05 | 29.67 | 29.93 | 8,642,676 | +0.37(+1.25%) |
Feb 28, 2024 | 29.25 | 29.78 | 29.25 | 29.56 | 5,675,875 | +0.17(+0.58%) |
Feb 27, 2024 | 29.76 | 29.89 | 29.34 | 29.39 | 4,675,412 | -0.16(-0.54%) |
Feb 26, 2024 | 29.95 | 30.05 | 29.47 | 29.55 | 7,203,037 | -0.50(-1.66%) |
Feb 23, 2024 | 29.85 | 30.41 | 29.75 | 30.05 | 5,775,462 | +0.35(+1.18%) |
Feb 22, 2024 | 29.71 | 29.91 | 29.63 | 29.70 | 5,644,032 | +0.04(+0.13%) |
Feb 21, 2024 | 29.59 | 29.74 | 29.35 | 29.66 | 6,078,647 | +0.10(+0.34%) |
Feb 20, 2024 | 29.45 | 29.66 | 29.29 | 29.56 | 6,885,693 | +0.03(+0.10%) |
Feb 16, 2024 | 29.20 | 29.57 | 29.01 | 29.53 | 8,178,133 | +0.04(+0.14%) |
Feb 15, 2024 | 29.43 | 29.69 | 29.31 | 29.49 | 5,933,849 | +0.29(+0.99%) |
Feb 14, 2024 | 29.29 | 29.38 | 29.13 | 29.20 | 5,425,988 | -0.03(-0.10%) |
Feb 13, 2024 | 29.20 | 29.29 | 28.91 | 29.23 | 6,521,525 | -0.48(-1.62%) |
Feb 12, 2024 | 29.83 | 29.98 | 29.64 | 29.71 | 4,118,346 | -0.01(-0.03%) |
Feb 09, 2024 | 29.66 | 29.73 | 29.34 | 29.72 | 4,955,154 | +0.05(+0.17%) |
Feb 08, 2024 | 29.62 | 29.93 | 29.58 | 29.67 | 4,405,943 | -0.03(-0.10%) |
Feb 07, 2024 | 29.92 | 30.01 | 29.60 | 29.70 | 6,512,147 | -0.13(-0.44%) |
Feb 06, 2024 | 29.55 | 30.02 | 29.38 | 29.83 | 5,909,805 | +0.20(+0.67%) |
Feb 05, 2024 | 30.15 | 30.15 | 29.61 | 29.63 | 6,976,575 | -0.92(-3.01%) |
Feb 02, 2024 | 30.77 | 30.77 | 30.24 | 30.55 | 6,077,164 | -0.50(-1.61%) |
Feb 01, 2024 | 30.11 | 31.07 | 30.00 | 31.05 | 10,471,691 | +0.93(+3.09%) |
Jan 31, 2024 | 30.39 | 30.63 | 29.93 | 30.12 | 7,096,712 | -0.12(-0.40%) |
Jan 30, 2024 | 30.25 | 30.45 | 29.94 | 30.24 | 4,990,104 | -0.19(-0.62%) |
Jan 29, 2024 | 30.38 | 30.45 | 30.10 | 30.43 | 6,263,285 | +0.03(+0.10%) |
Jan 26, 2024 | 30.65 | 30.75 | 30.33 | 30.40 | 3,955,978 | -0.12(-0.39%) |
Jan 25, 2024 | 30.65 | 30.72 | 30.29 | 30.52 | 3,875,928 | +0.18(+0.59%) |
Jan 24, 2024 | 31.14 | 31.24 | 30.27 | 30.34 | 5,133,859 | -0.50(-1.62%) |
Jan 23, 2024 | 30.87 | 30.96 | 30.58 | 30.84 | 4,884,809 | +0.11(+0.36%) |
Jan 22, 2024 | 30.60 | 30.97 | 30.58 | 30.73 | 5,587,251 | +0.17(+0.56%) |
Jan 19, 2024 | 30.34 | 30.66 | 29.88 | 30.56 | 10,323,910 | +0.30(+0.99%) |
Jan 18, 2024 | 30.56 | 30.74 | 30.13 | 30.26 | 6,322,561 | -0.32(-1.05%) |
Jan 17, 2024 | 30.75 | 31.17 | 30.38 | 30.58 | 4,672,722 | -0.52(-1.67%) |
Jan 16, 2024 | 30.90 | 31.26 | 30.84 | 31.10 | 5,196,520 | +0.00(+0.00%) |
Jan 12, 2024 | 31.45 | 31.53 | 31.07 | 31.10 | 3,665,583 | -0.06(-0.19%) |
Jan 11, 2024 | 31.39 | 31.50 | 31.01 | 31.16 | 4,059,004 | -0.35(-1.11%) |
Jan 10, 2024 | 31.65 | 31.65 | 31.36 | 31.51 | 11,230,395 | -0.14(-0.44%) |
Jan 09, 2024 | 31.79 | 31.87 | 31.58 | 31.65 | 5,759,595 | -0.44(-1.37%) |
Jan 08, 2024 | 31.61 | 32.10 | 31.54 | 32.09 | 5,005,975 | +0.41(+1.29%) |
Jan 05, 2024 | 31.69 | 31.92 | 31.46 | 31.68 | 4,388,067 | -0.24(-0.75%) |
Jan 04, 2024 | 32.53 | 32.59 | 31.78 | 31.92 | 9,334,200 | -0.52(-1.60%) |
Jan 03, 2024 | 32.58 | 32.62 | 32.19 | 32.44 | 7,312,495 | -0.22(-0.67%) |