Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 37.50 | 37.89 | 37.20 | 37.85 | 1,325,473 | +0.59(+1.58%) |
Mar 27, 2024 | 36.92 | 37.33 | 36.47 | 37.26 | 1,107,185 | +0.38(+1.04%) |
Mar 26, 2024 | 37.42 | 37.53 | 36.71 | 36.88 | 851,547 | -0.52(-1.39%) |
Mar 25, 2024 | 37.20 | 37.64 | 37.10 | 37.40 | 897,810 | +0.40(+1.09%) |
Mar 22, 2024 | 37.19 | 37.31 | 36.63 | 36.99 | 683,013 | -0.10(-0.27%) |
Mar 21, 2024 | 36.55 | 37.10 | 36.48 | 37.09 | 526,129 | +0.41(+1.13%) |
Mar 20, 2024 | 36.75 | 36.83 | 36.30 | 36.68 | 776,139 | -0.06(-0.16%) |
Mar 19, 2024 | 36.07 | 36.93 | 36.03 | 36.74 | 1,137,425 | +0.71(+1.97%) |
Mar 18, 2024 | 35.46 | 36.17 | 35.46 | 36.03 | 1,261,806 | +0.77(+2.18%) |
Mar 15, 2024 | 35.51 | 36.03 | 35.24 | 35.26 | 7,060,367 | -0.27(-0.75%) |
Mar 14, 2024 | 35.59 | 35.73 | 35.18 | 35.53 | 1,348,502 | +0.19(+0.53%) |
Mar 13, 2024 | 35.33 | 35.87 | 35.24 | 35.34 | 1,353,016 | +0.32(+0.93%) |
Mar 12, 2024 | 34.91 | 35.27 | 34.73 | 35.02 | 1,246,029 | +0.10(+0.28%) |
Mar 11, 2024 | 34.48 | 34.95 | 33.90 | 34.92 | 1,370,053 | +0.30(+0.85%) |
Mar 08, 2024 | 34.55 | 35.03 | 34.28 | 34.62 | 1,652,217 | +0.18(+0.51%) |
Mar 07, 2024 | 34.62 | 35.03 | 34.31 | 34.45 | 1,858,180 | -0.20(-0.57%) |
Mar 06, 2024 | 34.74 | 35.18 | 34.39 | 34.64 | 7,719,408 | -3.09(-8.19%) |
Mar 05, 2024 | 36.61 | 38.15 | 36.41 | 37.73 | 1,036,384 | +1.10(+3.01%) |
Mar 04, 2024 | 35.88 | 36.63 | 35.53 | 36.63 | 1,461,321 | +1.13(+3.19%) |
Mar 01, 2024 | 35.28 | 35.73 | 35.14 | 35.50 | 534,451 | +0.47(+1.36%) |
Feb 29, 2024 | 34.64 | 35.18 | 34.58 | 35.02 | 420,982 | +0.47(+1.35%) |
Feb 28, 2024 | 34.65 | 35.00 | 34.50 | 34.56 | 401,478 | -0.12(-0.34%) |
Feb 27, 2024 | 34.74 | 35.16 | 34.63 | 34.67 | 523,747 | +0.06(+0.17%) |
Feb 26, 2024 | 34.68 | 34.92 | 34.38 | 34.62 | 408,787 | -0.29(-0.83%) |
Feb 23, 2024 | 35.09 | 35.10 | 34.61 | 34.91 | 670,738 | -0.47(-1.32%) |
Feb 22, 2024 | 34.68 | 35.40 | 33.96 | 35.37 | 1,079,954 | +0.76(+2.18%) |
Feb 21, 2024 | 33.93 | 36.12 | 33.71 | 34.62 | 2,265,343 | +0.52(+1.53%) |
Feb 20, 2024 | 34.31 | 34.70 | 33.95 | 34.09 | 1,284,033 | -0.21(-0.62%) |
Feb 16, 2024 | 33.43 | 34.46 | 33.37 | 34.31 | 845,363 | +0.87(+2.61%) |
Feb 15, 2024 | 32.11 | 33.72 | 32.01 | 33.43 | 1,415,930 | +1.19(+3.70%) |
Feb 14, 2024 | 32.00 | 32.52 | 31.77 | 32.24 | 1,258,248 | +0.48(+1.53%) |
Feb 13, 2024 | 31.55 | 32.08 | 31.40 | 31.76 | 914,401 | +0.07(+0.23%) |
Feb 12, 2024 | 31.24 | 31.83 | 31.24 | 31.69 | 1,080,977 | +0.95(+3.11%) |
Feb 09, 2024 | 30.71 | 30.92 | 30.59 | 30.73 | 471,478 | -0.01(-0.03%) |
Feb 08, 2024 | 30.73 | 30.84 | 30.54 | 30.74 | 395,883 | +0.07(+0.22%) |
Feb 07, 2024 | 30.55 | 30.73 | 30.42 | 30.67 | 827,240 | +0.15(+0.48%) |
Feb 06, 2024 | 30.32 | 30.59 | 30.22 | 30.53 | 620,514 | +0.33(+1.09%) |
Feb 05, 2024 | 30.10 | 30.26 | 29.62 | 30.20 | 367,937 | -0.09(-0.29%) |
Feb 02, 2024 | 30.15 | 30.41 | 29.79 | 30.28 | 660,020 | +0.04(+0.13%) |
Feb 01, 2024 | 30.28 | 30.59 | 29.75 | 30.25 | 729,284 | -0.01(-0.03%) |
Jan 31, 2024 | 30.54 | 30.60 | 30.08 | 30.26 | 519,132 | -0.30(-0.98%) |
Jan 30, 2024 | 30.24 | 30.68 | 30.10 | 30.56 | 412,522 | +0.21(+0.70%) |
Jan 29, 2024 | 30.39 | 30.54 | 30.02 | 30.34 | 325,493 | -0.01(-0.03%) |
Jan 26, 2024 | 30.36 | 30.61 | 30.12 | 30.35 | 647,903 | +0.04(+0.13%) |
Jan 25, 2024 | 29.99 | 30.31 | 29.74 | 30.31 | 439,995 | +0.56(+1.89%) |
Jan 24, 2024 | 29.64 | 29.86 | 29.43 | 29.75 | 625,191 | +0.16(+0.56%) |
Jan 23, 2024 | 29.66 | 29.88 | 29.39 | 29.59 | 618,121 | -0.20(-0.68%) |
Jan 22, 2024 | 29.76 | 30.10 | 29.64 | 29.79 | 565,424 | +0.00(+0.00%) |
Jan 19, 2024 | 29.61 | 29.81 | 29.36 | 29.79 | 670,665 | +0.22(+0.75%) |
Jan 18, 2024 | 29.89 | 30.03 | 29.28 | 29.57 | 457,734 | -0.17(-0.59%) |
Jan 17, 2024 | 29.47 | 29.85 | 29.31 | 29.74 | 398,911 | +0.00(+0.00%) |
Jan 16, 2024 | 30.27 | 30.27 | 29.64 | 29.74 | 417,552 | -0.62(-2.04%) |
Jan 12, 2024 | 30.64 | 30.84 | 30.27 | 30.36 | 671,282 | +0.08(+0.26%) |
Jan 11, 2024 | 30.62 | 30.71 | 30.21 | 30.28 | 466,334 | -0.06(-0.19%) |
Jan 10, 2024 | 30.19 | 30.35 | 29.94 | 30.34 | 442,066 | +0.16(+0.51%) |
Jan 09, 2024 | 30.33 | 30.33 | 29.79 | 30.19 | 346,188 | -0.07(-0.22%) |
Jan 08, 2024 | 29.96 | 30.29 | 29.52 | 30.26 | 558,991 | -0.20(-0.67%) |
Jan 05, 2024 | 30.91 | 31.02 | 30.10 | 30.46 | 480,667 | -0.17(-0.57%) |
Jan 04, 2024 | 31.02 | 31.10 | 30.44 | 30.63 | 1,127,708 | -0.17(-0.57%) |
Jan 03, 2024 | 29.99 | 30.82 | 29.62 | 30.81 | 805,301 | +0.84(+2.81%) |