Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 45.34 | 45.52 | 44.85 | 45.38 | 1,874,530 | +0.59(+1.31%) |
Mar 27, 2024 | 44.38 | 44.82 | 44.29 | 44.80 | 1,169,668 | +0.36(+0.80%) |
Mar 26, 2024 | 45.01 | 45.08 | 44.40 | 44.44 | 1,259,615 | -0.53(-1.17%) |
Mar 25, 2024 | 44.27 | 45.11 | 44.27 | 44.97 | 1,274,924 | +0.97(+2.21%) |
Mar 22, 2024 | 44.49 | 44.56 | 43.91 | 43.99 | 1,020,505 | -0.44(-0.98%) |
Mar 21, 2024 | 44.69 | 44.94 | 44.33 | 44.43 | 2,376,928 | +0.04(+0.09%) |
Mar 20, 2024 | 44.17 | 44.70 | 43.90 | 44.39 | 1,540,912 | -0.08(-0.18%) |
Mar 19, 2024 | 43.32 | 44.52 | 43.27 | 44.47 | 1,470,582 | +1.15(+2.66%) |
Mar 18, 2024 | 43.21 | 43.43 | 42.79 | 43.32 | 2,156,293 | +0.24(+0.55%) |
Mar 15, 2024 | 42.96 | 43.62 | 42.78 | 43.08 | 3,180,055 | -0.02(-0.05%) |
Mar 14, 2024 | 43.13 | 43.39 | 42.84 | 43.10 | 1,783,184 | +0.10(+0.23%) |
Mar 13, 2024 | 42.26 | 43.56 | 42.16 | 43.00 | 3,407,911 | +1.15(+2.75%) |
Mar 12, 2024 | 41.64 | 42.04 | 41.42 | 41.85 | 2,308,921 | +0.13(+0.31%) |
Mar 11, 2024 | 40.66 | 41.75 | 40.45 | 41.72 | 2,214,271 | +0.88(+2.16%) |
Mar 08, 2024 | 40.54 | 41.21 | 40.49 | 40.83 | 2,409,077 | +0.32(+0.78%) |
Mar 07, 2024 | 39.13 | 40.73 | 38.97 | 40.52 | 3,141,485 | +1.43(+3.66%) |
Mar 06, 2024 | 39.35 | 39.52 | 38.75 | 39.09 | 1,698,952 | +0.21(+0.54%) |
Mar 05, 2024 | 38.37 | 39.28 | 38.27 | 38.88 | 2,310,618 | +0.36(+0.93%) |
Mar 04, 2024 | 40.00 | 40.36 | 38.48 | 38.52 | 2,663,116 | -1.65(-4.10%) |
Mar 01, 2024 | 39.83 | 40.32 | 39.68 | 40.17 | 1,921,548 | +0.77(+1.97%) |
Feb 29, 2024 | 39.25 | 39.65 | 38.95 | 39.39 | 2,044,704 | +0.42(+1.07%) |
Feb 28, 2024 | 39.48 | 39.88 | 38.87 | 38.98 | 1,833,481 | -0.80(-2.02%) |
Feb 27, 2024 | 39.72 | 40.05 | 39.50 | 39.78 | 1,339,358 | +0.33(+0.83%) |
Feb 26, 2024 | 38.88 | 39.52 | 38.62 | 39.45 | 991,479 | +0.34(+0.86%) |
Feb 23, 2024 | 38.99 | 39.20 | 38.57 | 39.12 | 2,136,530 | -0.39(-0.98%) |
Feb 22, 2024 | 38.98 | 39.64 | 38.70 | 39.50 | 1,621,699 | +0.31(+0.79%) |
Feb 21, 2024 | 38.72 | 39.57 | 38.50 | 39.20 | 1,139,958 | +0.89(+2.33%) |
Feb 20, 2024 | 38.74 | 38.98 | 38.22 | 38.30 | 1,287,986 | -0.62(-1.58%) |
Feb 16, 2024 | 39.19 | 39.24 | 38.66 | 38.92 | 1,234,757 | -0.12(-0.31%) |
Feb 15, 2024 | 37.57 | 39.38 | 37.57 | 39.04 | 1,764,941 | +1.55(+4.13%) |
Feb 14, 2024 | 37.93 | 38.21 | 37.37 | 37.49 | 1,459,166 | -0.10(-0.26%) |
Feb 13, 2024 | 37.89 | 37.99 | 37.15 | 37.59 | 1,477,834 | -0.56(-1.47%) |
Feb 12, 2024 | 37.59 | 38.57 | 37.59 | 38.15 | 1,456,938 | +0.81(+2.16%) |
Feb 09, 2024 | 37.66 | 37.94 | 37.13 | 37.34 | 1,186,404 | -0.32(-0.84%) |
Feb 08, 2024 | 37.28 | 37.69 | 37.02 | 37.66 | 1,812,618 | +0.24(+0.63%) |
Feb 07, 2024 | 37.59 | 37.77 | 37.06 | 37.42 | 1,332,771 | +0.01(+0.03%) |
Feb 06, 2024 | 37.27 | 37.87 | 37.18 | 37.41 | 1,254,950 | +0.28(+0.74%) |
Feb 05, 2024 | 37.04 | 37.53 | 36.56 | 37.13 | 1,698,561 | -0.14(-0.37%) |
Feb 02, 2024 | 37.96 | 37.96 | 37.26 | 37.27 | 1,903,580 | -0.72(-1.89%) |
Feb 01, 2024 | 38.45 | 38.72 | 37.54 | 37.99 | 2,578,313 | -0.15(-0.39%) |
Jan 31, 2024 | 39.21 | 39.34 | 38.11 | 38.14 | 2,498,804 | -1.12(-2.86%) |
Jan 30, 2024 | 37.92 | 39.38 | 37.92 | 39.26 | 2,535,208 | +0.85(+2.21%) |
Jan 29, 2024 | 37.86 | 38.44 | 37.53 | 38.42 | 2,726,292 | +0.41(+1.09%) |
Jan 26, 2024 | 37.87 | 38.24 | 37.13 | 38.00 | 2,595,340 | +0.26(+0.68%) |
Jan 25, 2024 | 37.45 | 38.29 | 36.42 | 37.75 | 4,570,439 | -0.11(-0.29%) |
Jan 24, 2024 | 37.74 | 38.12 | 37.46 | 37.85 | 3,211,881 | +0.45(+1.21%) |
Jan 23, 2024 | 37.19 | 37.71 | 37.06 | 37.40 | 1,679,853 | +0.15(+0.40%) |
Jan 22, 2024 | 37.15 | 37.64 | 36.91 | 37.25 | 2,229,725 | +0.04(+0.11%) |
Jan 19, 2024 | 37.57 | 37.57 | 36.89 | 37.21 | 1,981,775 | -0.35(-0.94%) |
Jan 18, 2024 | 37.14 | 37.62 | 36.79 | 37.57 | 3,017,857 | +0.42(+1.14%) |
Jan 17, 2024 | 37.06 | 37.25 | 36.78 | 37.14 | 2,746,047 | -0.46(-1.23%) |
Jan 16, 2024 | 38.34 | 38.34 | 37.46 | 37.61 | 1,989,183 | -0.91(-2.35%) |
Jan 12, 2024 | 39.48 | 39.67 | 38.31 | 38.51 | 2,612,920 | -0.19(-0.48%) |
Jan 11, 2024 | 39.33 | 39.41 | 38.56 | 38.70 | 1,967,122 | -0.42(-1.08%) |
Jan 10, 2024 | 39.67 | 39.69 | 38.95 | 39.13 | 1,705,029 | -0.66(-1.66%) |
Jan 09, 2024 | 40.38 | 40.43 | 39.23 | 39.79 | 1,990,323 | -0.76(-1.87%) |
Jan 08, 2024 | 39.81 | 40.56 | 39.40 | 40.54 | 1,755,898 | -0.25(-0.60%) |
Jan 05, 2024 | 41.37 | 41.48 | 40.59 | 40.79 | 2,110,355 | -0.29(-0.70%) |
Jan 04, 2024 | 43.01 | 43.01 | 41.02 | 41.08 | 2,259,681 | -1.50(-3.52%) |
Jan 03, 2024 | 42.01 | 42.84 | 41.74 | 42.58 | 1,228,629 | +0.43(+1.03%) |