Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 45.22 | 45.56 | 45.03 | 45.29 | 1,066,541 | +0.30(+0.66%) |
Mar 27, 2024 | 44.80 | 45.12 | 44.57 | 44.99 | 1,127,098 | +0.56(+1.26%) |
Mar 26, 2024 | 44.27 | 44.64 | 44.18 | 44.43 | 1,101,521 | +0.17(+0.38%) |
Mar 25, 2024 | 44.58 | 44.74 | 44.21 | 44.27 | 768,088 | -0.07(-0.16%) |
Mar 22, 2024 | 44.95 | 45.01 | 44.31 | 44.34 | 1,187,585 | -0.59(-1.31%) |
Mar 21, 2024 | 44.86 | 45.13 | 44.51 | 44.93 | 1,427,826 | +0.16(+0.35%) |
Mar 20, 2024 | 44.23 | 44.83 | 44.13 | 44.77 | 1,365,968 | +0.12(+0.26%) |
Mar 19, 2024 | 44.24 | 44.69 | 44.00 | 44.65 | 1,908,564 | +0.34(+0.78%) |
Mar 18, 2024 | 44.34 | 44.61 | 44.18 | 44.31 | 1,378,121 | -0.07(-0.16%) |
Mar 15, 2024 | 44.30 | 44.96 | 44.23 | 44.37 | 3,565,709 | -0.12(-0.27%) |
Mar 14, 2024 | 44.95 | 44.95 | 44.07 | 44.49 | 1,497,763 | -0.44(-0.98%) |
Mar 13, 2024 | 45.01 | 45.25 | 44.80 | 44.94 | 1,307,794 | -0.16(-0.36%) |
Mar 12, 2024 | 44.76 | 45.13 | 44.63 | 45.10 | 1,632,329 | +0.31(+0.69%) |
Mar 11, 2024 | 44.54 | 44.92 | 44.49 | 44.79 | 1,192,835 | +0.14(+0.32%) |
Mar 08, 2024 | 44.45 | 44.71 | 44.18 | 44.65 | 1,418,483 | +0.57(+1.29%) |
Mar 07, 2024 | 44.00 | 44.17 | 43.77 | 44.07 | 1,026,062 | +0.10(+0.22%) |
Mar 06, 2024 | 44.04 | 44.16 | 43.76 | 43.98 | 895,440 | +0.02(+0.04%) |
Mar 05, 2024 | 44.80 | 44.80 | 43.86 | 43.96 | 1,341,521 | -0.84(-1.88%) |
Mar 04, 2024 | 43.94 | 44.83 | 43.90 | 44.80 | 1,819,042 | +0.90(+2.05%) |
Mar 01, 2024 | 44.04 | 44.04 | 43.33 | 43.90 | 1,264,094 | -0.08(-0.18%) |
Feb 29, 2024 | 44.14 | 44.65 | 43.95 | 43.98 | 2,828,119 | -0.04(-0.09%) |
Feb 28, 2024 | 43.12 | 44.26 | 42.69 | 44.02 | 2,333,622 | +0.94(+2.18%) |
Feb 27, 2024 | 43.19 | 43.33 | 42.81 | 43.08 | 2,080,781 | +0.09(+0.20%) |
Feb 26, 2024 | 43.69 | 43.83 | 42.97 | 42.99 | 2,003,327 | -0.95(-2.16%) |
Feb 23, 2024 | 43.94 | 44.44 | 43.81 | 43.94 | 1,394,388 | +0.00(+0.00%) |
Feb 22, 2024 | 43.93 | 44.27 | 43.87 | 43.94 | 1,883,394 | -0.01(-0.02%) |
Feb 21, 2024 | 43.73 | 44.04 | 43.49 | 43.95 | 1,090,252 | +0.35(+0.80%) |
Feb 20, 2024 | 43.50 | 43.96 | 43.31 | 43.60 | 1,568,497 | -0.10(-0.22%) |
Feb 16, 2024 | 43.52 | 43.77 | 43.20 | 43.70 | 2,623,266 | -0.21(-0.48%) |
Feb 15, 2024 | 43.94 | 44.29 | 43.80 | 43.91 | 1,313,352 | +0.29(+0.67%) |
Feb 14, 2024 | 43.58 | 43.97 | 43.34 | 43.62 | 1,608,485 | +0.22(+0.51%) |
Feb 13, 2024 | 43.71 | 43.71 | 42.79 | 43.40 | 2,128,176 | -0.68(-1.54%) |
Feb 12, 2024 | 44.27 | 44.47 | 43.94 | 44.07 | 1,040,818 | -0.14(-0.31%) |
Feb 09, 2024 | 43.80 | 44.22 | 43.56 | 44.21 | 1,627,852 | +0.32(+0.73%) |
Feb 08, 2024 | 43.78 | 44.12 | 43.71 | 43.89 | 854,703 | +0.09(+0.20%) |
Feb 07, 2024 | 43.88 | 44.22 | 43.69 | 43.80 | 1,930,887 | +0.09(+0.20%) |
Feb 06, 2024 | 43.30 | 43.99 | 43.11 | 43.72 | 2,502,234 | +0.51(+1.19%) |
Feb 05, 2024 | 43.52 | 43.78 | 43.16 | 43.20 | 2,623,825 | -0.80(-1.82%) |
Feb 02, 2024 | 44.55 | 44.55 | 43.58 | 44.01 | 1,266,172 | -0.90(-2.00%) |
Feb 01, 2024 | 44.07 | 44.91 | 43.88 | 44.91 | 2,172,825 | +0.76(+1.73%) |
Jan 31, 2024 | 44.53 | 44.80 | 44.06 | 44.14 | 2,098,766 | -0.18(-0.41%) |
Jan 30, 2024 | 44.36 | 44.48 | 43.82 | 44.33 | 1,376,229 | -0.19(-0.43%) |
Jan 29, 2024 | 44.44 | 44.55 | 44.12 | 44.52 | 874,124 | +0.04(+0.09%) |
Jan 26, 2024 | 44.78 | 45.01 | 44.33 | 44.48 | 1,336,795 | -0.05(-0.11%) |
Jan 25, 2024 | 44.83 | 44.94 | 44.45 | 44.53 | 1,107,789 | +0.15(+0.33%) |
Jan 24, 2024 | 45.53 | 45.53 | 44.33 | 44.38 | 952,334 | -0.63(-1.40%) |
Jan 23, 2024 | 44.86 | 45.10 | 44.65 | 45.01 | 1,932,909 | +0.28(+0.63%) |
Jan 22, 2024 | 45.00 | 45.32 | 44.63 | 44.73 | 1,070,264 | -0.24(-0.54%) |
Jan 19, 2024 | 44.81 | 45.08 | 44.28 | 44.97 | 1,690,389 | +0.17(+0.39%) |
Jan 18, 2024 | 45.04 | 45.30 | 44.72 | 44.80 | 3,309,951 | -0.20(-0.45%) |
Jan 17, 2024 | 45.06 | 45.59 | 44.66 | 45.00 | 1,330,544 | -0.44(-0.98%) |
Jan 16, 2024 | 45.20 | 45.52 | 44.93 | 45.45 | 1,138,406 | +0.07(+0.15%) |
Jan 12, 2024 | 45.74 | 45.94 | 45.34 | 45.38 | 1,112,770 | +0.04(+0.09%) |
Jan 11, 2024 | 45.46 | 45.53 | 44.85 | 45.34 | 1,360,989 | -0.37(-0.80%) |
Jan 10, 2024 | 46.16 | 46.17 | 45.64 | 45.71 | 1,137,793 | -0.41(-0.88%) |
Jan 09, 2024 | 46.64 | 46.64 | 46.04 | 46.12 | 1,247,223 | -0.80(-1.71%) |
Jan 08, 2024 | 46.58 | 47.15 | 46.43 | 46.92 | 1,001,436 | +0.34(+0.73%) |
Jan 05, 2024 | 46.62 | 46.84 | 46.20 | 46.58 | 1,067,490 | -0.33(-0.70%) |
Jan 04, 2024 | 47.50 | 47.50 | 46.76 | 46.91 | 1,698,834 | -0.56(-1.18%) |
Jan 03, 2024 | 47.97 | 48.05 | 47.30 | 47.47 | 1,199,510 | -0.76(-1.58%) |