Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 47.18 | 47.99 | 47.77 | 47.88 | 7,587,841 | +0.64(+1.35%) |
Mar 27, 2024 | 45.69 | 47.48 | 45.62 | 47.24 | 10,955,310 | +1.82(+4.01%) |
Mar 26, 2024 | 45.03 | 45.90 | 44.85 | 45.42 | 8,598,566 | +0.53(+1.18%) |
Mar 25, 2024 | 45.05 | 45.11 | 43.54 | 44.89 | 13,418,237 | -1.58(-3.40%) |
Mar 22, 2024 | 46.51 | 46.79 | 46.14 | 46.47 | 4,994,435 | -0.16(-0.34%) |
Mar 21, 2024 | 46.11 | 46.69 | 45.93 | 46.63 | 5,580,870 | +0.65(+1.41%) |
Mar 20, 2024 | 43.64 | 45.99 | 43.41 | 45.98 | 8,621,905 | +2.07(+4.71%) |
Mar 19, 2024 | 43.63 | 44.06 | 43.33 | 43.91 | 5,181,957 | +0.36(+0.83%) |
Mar 18, 2024 | 43.62 | 43.71 | 42.50 | 43.55 | 5,684,279 | -0.07(-0.16%) |
Mar 15, 2024 | 42.79 | 43.69 | 42.78 | 43.62 | 9,156,520 | +0.77(+1.80%) |
Mar 14, 2024 | 42.91 | 43.00 | 41.99 | 42.85 | 7,286,617 | -0.18(-0.43%) |
Mar 13, 2024 | 41.91 | 43.33 | 41.86 | 43.03 | 7,884,949 | +0.86(+2.05%) |
Mar 12, 2024 | 42.67 | 42.80 | 40.83 | 42.17 | 12,146,500 | -0.72(-1.68%) |
Mar 11, 2024 | 42.83 | 43.07 | 42.53 | 42.89 | 7,368,356 | -0.41(-0.95%) |
Mar 08, 2024 | 44.11 | 44.51 | 43.23 | 43.30 | 7,734,130 | -0.82(-1.86%) |
Mar 07, 2024 | 44.09 | 44.72 | 44.02 | 44.12 | 5,591,468 | +0.05(+0.11%) |
Mar 06, 2024 | 44.10 | 44.83 | 43.81 | 44.07 | 5,926,449 | +0.33(+0.75%) |
Mar 05, 2024 | 43.73 | 44.03 | 43.41 | 43.74 | 6,075,817 | -0.40(-0.91%) |
Mar 04, 2024 | 44.59 | 45.18 | 43.63 | 44.14 | 10,625,888 | -0.70(-1.56%) |
Mar 01, 2024 | 45.61 | 45.73 | 44.38 | 44.84 | 7,289,438 | -0.65(-1.43%) |
Feb 29, 2024 | 45.00 | 45.67 | 44.93 | 45.49 | 6,996,107 | +0.73(+1.63%) |
Feb 28, 2024 | 44.43 | 45.13 | 44.40 | 44.76 | 6,144,545 | -0.14(-0.31%) |
Feb 27, 2024 | 45.39 | 45.52 | 44.55 | 44.90 | 6,905,619 | -0.07(-0.16%) |
Feb 26, 2024 | 45.47 | 46.25 | 44.97 | 44.97 | 6,691,461 | -0.54(-1.19%) |
Feb 23, 2024 | 45.11 | 45.78 | 44.96 | 45.51 | 6,576,117 | +0.25(+0.55%) |
Feb 22, 2024 | 44.45 | 45.88 | 44.39 | 45.26 | 9,322,865 | +1.21(+2.75%) |
Feb 21, 2024 | 43.11 | 44.11 | 42.89 | 44.05 | 9,328,130 | +0.59(+1.36%) |
Feb 20, 2024 | 41.68 | 43.72 | 41.68 | 43.46 | 12,295,594 | +1.47(+3.50%) |
Feb 16, 2024 | 42.26 | 42.54 | 41.61 | 41.99 | 7,019,051 | -0.84(-1.96%) |
Feb 15, 2024 | 43.33 | 43.69 | 42.57 | 42.83 | 6,693,596 | +0.00(+0.00%) |
Feb 14, 2024 | 41.87 | 43.01 | 41.70 | 42.83 | 7,482,821 | +1.21(+2.91%) |
Feb 13, 2024 | 41.87 | 42.38 | 41.14 | 41.62 | 9,495,386 | -1.40(-3.25%) |
Feb 12, 2024 | 42.15 | 43.29 | 42.09 | 43.02 | 7,364,286 | +0.69(+1.63%) |
Feb 09, 2024 | 42.86 | 43.03 | 41.59 | 42.33 | 9,231,366 | +0.71(+1.71%) |
Feb 08, 2024 | 41.21 | 41.66 | 40.44 | 41.62 | 7,396,983 | +0.34(+0.82%) |
Feb 07, 2024 | 41.23 | 41.64 | 40.82 | 41.28 | 6,530,975 | +0.05(+0.12%) |
Feb 06, 2024 | 39.86 | 41.30 | 39.71 | 41.23 | 6,552,334 | +1.22(+3.05%) |
Feb 05, 2024 | 40.76 | 40.83 | 39.98 | 40.01 | 8,611,584 | -1.36(-3.29%) |
Feb 02, 2024 | 41.32 | 41.54 | 40.90 | 41.37 | 5,737,762 | -0.13(-0.31%) |
Feb 01, 2024 | 41.69 | 42.08 | 40.37 | 41.50 | 7,488,329 | +0.12(+0.29%) |
Jan 31, 2024 | 41.40 | 42.46 | 40.86 | 41.38 | 7,848,247 | -0.28(-0.67%) |
Jan 30, 2024 | 41.76 | 42.18 | 41.57 | 41.66 | 5,272,304 | -0.43(-1.02%) |
Jan 29, 2024 | 42.50 | 42.87 | 42.01 | 42.09 | 7,930,942 | -0.46(-1.08%) |
Jan 26, 2024 | 43.00 | 43.56 | 42.32 | 42.55 | 6,921,388 | -0.41(-0.95%) |
Jan 25, 2024 | 42.09 | 43.10 | 41.78 | 42.96 | 14,644,572 | +2.12(+5.19%) |
Jan 24, 2024 | 41.06 | 41.35 | 40.48 | 40.84 | 8,451,975 | +0.34(+0.84%) |
Jan 23, 2024 | 41.01 | 42.32 | 39.77 | 40.50 | 30,892,406 | +2.05(+5.33%) |
Jan 22, 2024 | 39.26 | 39.49 | 38.23 | 38.45 | 17,022,800 | -0.37(-0.95%) |
Jan 19, 2024 | 39.72 | 39.75 | 38.56 | 38.82 | 9,734,202 | -0.95(-2.39%) |
Jan 18, 2024 | 38.05 | 39.83 | 37.88 | 39.77 | 11,168,573 | +1.89(+4.99%) |
Jan 17, 2024 | 38.46 | 38.83 | 37.68 | 37.88 | 9,468,676 | -1.05(-2.70%) |
Jan 16, 2024 | 39.29 | 39.38 | 38.10 | 38.93 | 13,390,241 | -0.85(-2.14%) |
Jan 12, 2024 | 42.57 | 42.64 | 39.76 | 39.78 | 26,572,516 | -4.73(-10.63%) |
Jan 11, 2024 | 44.06 | 44.54 | 43.41 | 44.51 | 6,741,066 | +0.25(+0.56%) |
Jan 10, 2024 | 43.68 | 44.50 | 43.43 | 44.26 | 8,330,517 | +0.72(+1.65%) |
Jan 09, 2024 | 43.53 | 44.16 | 43.06 | 43.54 | 9,329,601 | +0.62(+1.44%) |
Jan 08, 2024 | 41.48 | 43.52 | 41.44 | 42.92 | 12,993,695 | +1.16(+2.78%) |
Jan 05, 2024 | 40.41 | 42.01 | 40.28 | 41.76 | 7,198,674 | +1.29(+3.19%) |
Jan 04, 2024 | 39.71 | 40.88 | 39.60 | 40.47 | 6,912,161 | +0.94(+2.38%) |
Jan 03, 2024 | 40.06 | 40.56 | 39.40 | 39.53 | 9,720,283 | -1.19(-2.92%) |