Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 41.14 | 41.29 | 40.51 | 40.73 | 2,624,578 | -0.24(-0.58%) |
Mar 27, 2024 | 40.81 | 41.55 | 40.75 | 40.97 | 3,627,708 | +0.33(+0.81%) |
Mar 26, 2024 | 40.28 | 40.83 | 40.12 | 40.64 | 3,212,163 | +0.44(+1.09%) |
Mar 25, 2024 | 39.53 | 40.45 | 39.49 | 40.20 | 4,089,478 | +0.59(+1.49%) |
Mar 22, 2024 | 40.06 | 40.12 | 39.58 | 39.61 | 2,304,146 | -0.39(-0.97%) |
Mar 21, 2024 | 39.68 | 40.06 | 39.29 | 40.00 | 2,880,646 | +0.36(+0.91%) |
Mar 20, 2024 | 39.70 | 40.12 | 39.55 | 39.64 | 3,260,755 | -0.06(-0.15%) |
Mar 19, 2024 | 38.75 | 39.75 | 38.75 | 39.70 | 5,027,119 | +0.88(+2.26%) |
Mar 18, 2024 | 38.60 | 39.28 | 38.55 | 38.82 | 4,485,303 | +0.02(+0.05%) |
Mar 15, 2024 | 37.95 | 39.25 | 37.22 | 38.80 | 9,654,641 | +0.59(+1.54%) |
Mar 14, 2024 | 39.13 | 40.55 | 36.33 | 38.21 | 29,062,948 | -2.60(-6.36%) |
Mar 13, 2024 | 46.68 | 46.71 | 39.81 | 40.81 | 34,670,948 | -5.97(-12.77%) |
Mar 12, 2024 | 47.17 | 47.26 | 46.78 | 46.78 | 1,365,581 | -0.26(-0.55%) |
Mar 11, 2024 | 47.44 | 47.60 | 47.02 | 47.04 | 1,995,945 | -0.34(-0.72%) |
Mar 08, 2024 | 47.45 | 47.73 | 47.29 | 47.38 | 2,197,164 | -0.13(-0.27%) |
Mar 07, 2024 | 47.30 | 47.65 | 46.29 | 47.51 | 3,595,293 | +0.37(+0.78%) |
Mar 06, 2024 | 47.94 | 48.01 | 46.93 | 47.14 | 4,157,270 | -0.56(-1.17%) |
Mar 05, 2024 | 47.50 | 48.06 | 47.50 | 47.70 | 4,803,356 | +0.07(+0.15%) |
Mar 04, 2024 | 47.33 | 47.94 | 47.21 | 47.63 | 3,767,855 | +0.29(+0.61%) |
Mar 01, 2024 | 47.38 | 47.56 | 47.24 | 47.34 | 1,880,212 | +0.06(+0.13%) |
Feb 29, 2024 | 47.38 | 47.56 | 47.19 | 47.28 | 2,648,799 | -0.17(-0.36%) |
Feb 28, 2024 | 47.18 | 47.59 | 46.96 | 47.45 | 2,362,367 | +0.13(+0.27%) |
Feb 27, 2024 | 47.58 | 47.62 | 47.29 | 47.32 | 2,395,841 | -0.27(-0.57%) |
Feb 26, 2024 | 46.94 | 47.88 | 46.91 | 47.59 | 4,274,876 | +0.39(+0.83%) |
Feb 23, 2024 | 46.53 | 47.34 | 46.32 | 47.20 | 2,714,003 | +0.74(+1.59%) |
Feb 22, 2024 | 46.19 | 46.56 | 45.54 | 46.46 | 4,053,669 | +0.35(+0.76%) |
Feb 21, 2024 | 45.68 | 46.17 | 45.68 | 46.11 | 1,788,573 | +0.39(+0.85%) |
Feb 20, 2024 | 45.59 | 46.03 | 45.58 | 45.72 | 2,413,144 | -0.22(-0.48%) |
Feb 16, 2024 | 45.57 | 45.96 | 45.52 | 45.94 | 3,227,611 | +0.22(+0.48%) |
Feb 15, 2024 | 45.24 | 45.80 | 45.24 | 45.72 | 2,091,302 | +0.14(+0.31%) |
Feb 14, 2024 | 45.54 | 45.81 | 45.50 | 45.58 | 2,282,235 | +0.04(+0.09%) |
Feb 13, 2024 | 45.42 | 45.72 | 45.30 | 45.54 | 2,698,668 | -0.11(-0.24%) |
Feb 12, 2024 | 46.06 | 46.34 | 45.65 | 45.65 | 2,168,330 | -0.58(-1.25%) |
Feb 09, 2024 | 46.07 | 46.46 | 45.97 | 46.23 | 2,159,900 | -0.02(-0.04%) |
Feb 08, 2024 | 45.96 | 46.28 | 45.80 | 46.25 | 4,504,582 | +0.29(+0.63%) |
Feb 07, 2024 | 45.38 | 46.35 | 45.30 | 45.96 | 3,705,647 | +0.48(+1.05%) |
Feb 06, 2024 | 45.17 | 45.82 | 45.14 | 45.48 | 2,854,030 | +0.09(+0.20%) |
Feb 05, 2024 | 45.53 | 45.79 | 45.28 | 45.39 | 4,244,755 | -0.35(-0.76%) |
Feb 02, 2024 | 46.89 | 46.95 | 45.74 | 45.74 | 5,198,803 | -0.78(-1.67%) |
Feb 01, 2024 | 46.98 | 47.10 | 45.88 | 46.52 | 20,502,108 | -0.39(-0.83%) |
Jan 31, 2024 | 48.09 | 48.28 | 46.54 | 46.91 | 8,550,183 | -1.15(-2.39%) |
Jan 30, 2024 | 48.10 | 48.22 | 47.94 | 48.06 | 2,759,490 | -0.08(-0.17%) |
Jan 29, 2024 | 48.29 | 48.29 | 48.10 | 48.13 | 2,059,794 | -0.06(-0.12%) |
Jan 26, 2024 | 48.24 | 48.49 | 48.09 | 48.19 | 2,591,513 | -0.07(-0.14%) |
Jan 25, 2024 | 48.34 | 48.34 | 48.09 | 48.26 | 5,470,618 | +0.01(+0.02%) |
Jan 24, 2024 | 48.57 | 48.73 | 48.16 | 48.25 | 8,359,965 | +0.16(+0.33%) |
Jan 23, 2024 | 47.81 | 48.36 | 47.53 | 48.09 | 4,976,638 | +0.30(+0.63%) |
Jan 22, 2024 | 47.60 | 47.84 | 47.60 | 47.80 | 3,761,638 | +0.08(+0.17%) |
Jan 19, 2024 | 47.12 | 47.79 | 47.12 | 47.72 | 3,286,624 | +0.38(+0.80%) |
Jan 18, 2024 | 47.29 | 47.34 | 46.93 | 47.34 | 4,227,317 | +0.23(+0.49%) |
Jan 17, 2024 | 46.90 | 47.17 | 46.85 | 47.11 | 4,842,502 | -0.01(-0.02%) |
Jan 16, 2024 | 47.31 | 47.46 | 46.93 | 47.12 | 3,085,943 | -0.17(-0.36%) |
Jan 12, 2024 | 47.77 | 47.89 | 47.24 | 47.29 | 4,223,109 | -0.33(-0.69%) |
Jan 11, 2024 | 48.04 | 48.24 | 46.37 | 47.62 | 7,827,547 | -0.55(-1.14%) |
Jan 10, 2024 | 48.18 | 48.40 | 48.04 | 48.16 | 3,407,160 | -0.12(-0.25%) |
Jan 09, 2024 | 48.27 | 48.58 | 48.17 | 48.28 | 7,635,544 | -0.09(-0.19%) |
Jan 08, 2024 | 48.09 | 48.56 | 48.04 | 48.37 | 3,227,039 | +0.14(+0.29%) |
Jan 05, 2024 | 47.84 | 48.28 | 47.74 | 48.23 | 4,040,475 | +0.45(+0.94%) |
Jan 04, 2024 | 47.95 | 48.15 | 47.71 | 47.79 | 6,419,888 | +0.05(+0.10%) |
Jan 03, 2024 | 47.59 | 48.38 | 47.53 | 47.74 | 7,214,349 | -0.11(-0.23%) |