Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 43.31 | 43.69 | 43.26 | 43.71 | 54,858,068 | +0.40(+0.91%) |
Mar 27, 2024 | 42.10 | 43.38 | 42.06 | 43.32 | 51,536,900 | +1.76(+4.24%) |
Mar 26, 2024 | 41.52 | 41.83 | 41.23 | 41.56 | 39,508,744 | +0.16(+0.38%) |
Mar 25, 2024 | 40.47 | 41.78 | 40.15 | 41.40 | 47,750,036 | -0.73(-1.74%) |
Mar 22, 2024 | 41.81 | 42.36 | 41.66 | 42.13 | 28,800,486 | +0.15(+0.35%) |
Mar 21, 2024 | 42.55 | 43.15 | 41.88 | 41.98 | 51,326,508 | +0.22(+0.52%) |
Mar 20, 2024 | 42.55 | 42.57 | 40.98 | 41.76 | 75,625,600 | +0.15(+0.36%) |
Mar 19, 2024 | 41.81 | 41.85 | 41.01 | 41.62 | 35,008,988 | -0.65(-1.55%) |
Mar 18, 2024 | 42.65 | 42.93 | 42.16 | 42.27 | 28,095,808 | +0.07(+0.16%) |
Mar 15, 2024 | 42.01 | 42.70 | 41.91 | 42.20 | 67,651,256 | -0.11(-0.26%) |
Mar 14, 2024 | 42.78 | 42.90 | 42.07 | 42.31 | 38,483,068 | -0.48(-1.11%) |
Mar 13, 2024 | 44.05 | 44.52 | 42.75 | 42.78 | 53,803,544 | -1.99(-4.44%) |
Mar 12, 2024 | 44.59 | 44.80 | 44.00 | 44.77 | 32,099,570 | +0.38(+0.85%) |
Mar 11, 2024 | 43.42 | 44.47 | 43.21 | 44.40 | 35,398,256 | +0.85(+1.95%) |
Mar 08, 2024 | 45.96 | 46.15 | 43.55 | 43.55 | 55,489,772 | -2.13(-4.66%) |
Mar 07, 2024 | 45.08 | 45.94 | 44.71 | 45.67 | 50,309,752 | +1.62(+3.68%) |
Mar 06, 2024 | 43.48 | 45.04 | 43.11 | 44.05 | 53,117,708 | +1.34(+3.13%) |
Mar 05, 2024 | 44.10 | 44.40 | 42.25 | 42.71 | 57,236,408 | -2.42(-5.37%) |
Mar 04, 2024 | 43.81 | 46.13 | 43.40 | 45.14 | 60,549,768 | +1.77(+4.08%) |
Mar 01, 2024 | 42.96 | 43.81 | 42.68 | 43.37 | 41,858,196 | +0.76(+1.79%) |
Feb 29, 2024 | 41.93 | 42.70 | 41.92 | 42.61 | 49,340,524 | +1.05(+2.52%) |
Feb 28, 2024 | 42.00 | 42.01 | 41.48 | 41.56 | 27,154,678 | -0.73(-1.73%) |
Feb 27, 2024 | 42.80 | 42.82 | 42.07 | 42.29 | 25,399,394 | -0.26(-0.60%) |
Feb 26, 2024 | 43.05 | 43.23 | 42.38 | 42.55 | 28,032,628 | +0.00(+0.00%) |
Feb 23, 2024 | 42.68 | 43.06 | 42.22 | 42.55 | 34,215,944 | +0.01(+0.02%) |
Feb 22, 2024 | 44.22 | 44.22 | 42.09 | 42.54 | 63,356,768 | -0.48(-1.13%) |
Feb 21, 2024 | 44.02 | 44.23 | 42.64 | 43.02 | 58,085,344 | -1.04(-2.36%) |
Feb 20, 2024 | 43.80 | 44.70 | 42.97 | 44.06 | 62,099,768 | +1.00(+2.32%) |
Feb 16, 2024 | 43.58 | 43.76 | 42.67 | 43.06 | 30,308,166 | -0.53(-1.23%) |
Feb 15, 2024 | 44.30 | 44.80 | 43.57 | 43.60 | 44,482,296 | -0.14(-0.32%) |
Feb 14, 2024 | 43.37 | 43.83 | 42.94 | 43.73 | 36,631,188 | +1.02(+2.39%) |
Feb 13, 2024 | 42.56 | 43.18 | 42.32 | 42.71 | 36,981,584 | -0.86(-1.98%) |
Feb 12, 2024 | 42.94 | 44.58 | 42.87 | 43.58 | 51,613,020 | +0.71(+1.66%) |
Feb 09, 2024 | 42.11 | 43.07 | 41.96 | 42.86 | 51,726,960 | +0.80(+1.91%) |
Feb 08, 2024 | 42.28 | 42.53 | 41.89 | 42.06 | 33,522,842 | -0.28(-0.65%) |
Feb 07, 2024 | 42.45 | 42.65 | 42.11 | 42.34 | 34,602,392 | +0.04(+0.09%) |
Feb 06, 2024 | 42.26 | 42.34 | 41.70 | 42.30 | 34,407,080 | +0.09(+0.22%) |
Feb 05, 2024 | 42.06 | 42.58 | 41.86 | 42.20 | 29,260,150 | +0.17(+0.40%) |
Feb 02, 2024 | 42.43 | 42.57 | 41.05 | 42.04 | 54,402,560 | -0.75(-1.75%) |
Feb 01, 2024 | 42.58 | 42.99 | 41.92 | 42.79 | 39,121,748 | +0.28(+0.65%) |
Jan 31, 2024 | 42.01 | 43.21 | 41.80 | 42.51 | 52,210,432 | +0.16(+0.37%) |
Jan 30, 2024 | 43.09 | 43.24 | 42.32 | 42.35 | 48,521,872 | -0.91(-2.10%) |
Jan 29, 2024 | 43.13 | 43.41 | 42.24 | 43.26 | 52,425,856 | +0.19(+0.44%) |
Jan 26, 2024 | 43.60 | 44.81 | 42.78 | 43.07 | 129,376,768 | -5.82(-11.91%) |
Jan 25, 2024 | 49.34 | 49.64 | 48.32 | 48.90 | 84,516,000 | +0.45(+0.94%) |
Jan 24, 2024 | 48.52 | 49.11 | 47.63 | 48.44 | 49,862,016 | +0.20(+0.41%) |
Jan 23, 2024 | 47.48 | 48.29 | 46.69 | 48.24 | 37,764,676 | +0.66(+1.39%) |
Jan 22, 2024 | 48.20 | 48.52 | 47.01 | 47.58 | 46,177,312 | +0.07(+0.15%) |
Jan 19, 2024 | 46.38 | 48.12 | 45.83 | 47.51 | 56,729,528 | +1.39(+3.02%) |
Jan 18, 2024 | 46.41 | 46.94 | 45.56 | 46.12 | 47,274,528 | +0.67(+1.48%) |
Jan 17, 2024 | 45.81 | 45.80 | 45.05 | 45.45 | 33,928,336 | -0.99(-2.12%) |
Jan 16, 2024 | 46.36 | 46.60 | 45.77 | 46.44 | 44,286,696 | -0.06(-0.13%) |
Jan 12, 2024 | 46.97 | 47.04 | 45.99 | 46.50 | 27,957,442 | -0.51(-1.09%) |
Jan 11, 2024 | 46.81 | 47.21 | 46.11 | 47.01 | 32,114,848 | +0.17(+0.36%) |
Jan 10, 2024 | 47.60 | 47.66 | 46.32 | 46.84 | 31,859,982 | -0.57(-1.21%) |
Jan 09, 2024 | 47.38 | 47.92 | 47.16 | 47.41 | 30,470,858 | -0.39(-0.83%) |
Jan 08, 2024 | 46.45 | 48.12 | 46.35 | 47.81 | 42,659,548 | +1.54(+3.33%) |
Jan 05, 2024 | 46.41 | 47.20 | 46.02 | 46.27 | 34,803,996 | +0.02(+0.04%) |
Jan 04, 2024 | 45.12 | 46.54 | 44.64 | 46.25 | 48,841,536 | -0.18(-0.38%) |
Jan 03, 2024 | 46.48 | 47.18 | 46.18 | 46.43 | 36,310,504 | -0.74(-1.57%) |