Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 40.98 | 41.48 | 41.46 | 41.29 | 20,452,722 | +0.41(+1.01%) |
Mar 27, 2024 | 40.45 | 41.11 | 40.45 | 40.88 | 19,573,346 | +0.68(+1.69%) |
Mar 26, 2024 | 40.18 | 40.34 | 40.06 | 40.20 | 18,137,856 | -0.02(-0.05%) |
Mar 25, 2024 | 39.88 | 40.23 | 39.83 | 40.22 | 14,821,168 | +0.49(+1.24%) |
Mar 22, 2024 | 40.09 | 40.16 | 39.37 | 39.73 | 18,104,992 | -0.17(-0.42%) |
Mar 21, 2024 | 39.48 | 39.94 | 39.34 | 39.89 | 22,293,708 | +0.41(+1.05%) |
Mar 20, 2024 | 39.32 | 39.63 | 39.17 | 39.48 | 15,444,217 | +0.15(+0.38%) |
Mar 19, 2024 | 39.24 | 39.41 | 39.17 | 39.33 | 15,473,296 | +0.04(+0.10%) |
Mar 18, 2024 | 38.85 | 39.32 | 38.63 | 39.29 | 16,461,944 | +0.43(+1.11%) |
Mar 15, 2024 | 38.97 | 39.29 | 38.52 | 38.86 | 55,782,800 | -0.28(-0.70%) |
Mar 14, 2024 | 39.36 | 39.42 | 38.81 | 39.14 | 17,757,756 | -0.48(-1.22%) |
Mar 13, 2024 | 39.65 | 39.85 | 39.42 | 39.62 | 13,972,330 | +0.13(+0.32%) |
Mar 12, 2024 | 39.39 | 39.62 | 39.26 | 39.49 | 12,649,157 | +0.00(+0.00%) |
Mar 11, 2024 | 38.94 | 39.59 | 38.93 | 39.49 | 12,543,859 | +0.61(+1.57%) |
Mar 08, 2024 | 38.98 | 39.24 | 38.76 | 38.88 | 18,096,270 | -0.02(-0.05%) |
Mar 07, 2024 | 39.46 | 39.64 | 38.75 | 38.90 | 17,374,918 | -0.39(-1.00%) |
Mar 06, 2024 | 39.71 | 39.72 | 39.14 | 39.29 | 16,591,756 | -0.41(-1.04%) |
Mar 05, 2024 | 39.71 | 40.31 | 39.28 | 39.71 | 20,964,648 | +0.04(+0.10%) |
Mar 04, 2024 | 39.28 | 39.69 | 38.88 | 39.67 | 19,049,696 | +0.11(+0.27%) |
Mar 01, 2024 | 39.35 | 39.65 | 39.14 | 39.56 | 12,327,310 | +0.18(+0.45%) |
Feb 29, 2024 | 39.46 | 39.58 | 39.22 | 39.38 | 20,816,960 | -0.08(-0.20%) |
Feb 28, 2024 | 39.32 | 39.57 | 39.22 | 39.46 | 12,635,128 | +0.17(+0.43%) |
Feb 27, 2024 | 39.05 | 39.34 | 38.80 | 39.29 | 17,354,714 | +0.24(+0.60%) |
Feb 26, 2024 | 39.95 | 39.98 | 38.80 | 39.06 | 25,509,550 | -0.95(-2.39%) |
Feb 23, 2024 | 39.98 | 40.49 | 39.81 | 40.01 | 15,475,184 | -0.07(-0.17%) |
Feb 22, 2024 | 40.10 | 40.28 | 39.47 | 40.08 | 22,422,110 | -0.36(-0.90%) |
Feb 21, 2024 | 39.84 | 40.46 | 39.73 | 40.45 | 16,531,618 | +0.59(+1.48%) |
Feb 20, 2024 | 39.77 | 40.26 | 39.63 | 39.85 | 12,262,968 | +0.01(+0.02%) |
Feb 16, 2024 | 39.65 | 40.02 | 39.11 | 39.84 | 12,854,644 | -0.10(-0.25%) |
Feb 15, 2024 | 39.57 | 39.97 | 39.54 | 39.94 | 12,273,568 | +0.43(+1.10%) |
Feb 14, 2024 | 39.74 | 39.89 | 39.33 | 39.51 | 12,647,506 | +0.02(+0.05%) |
Feb 13, 2024 | 39.56 | 39.81 | 39.05 | 39.49 | 14,715,569 | +0.03(+0.07%) |
Feb 12, 2024 | 39.10 | 39.53 | 38.91 | 39.46 | 15,303,589 | +0.37(+0.96%) |
Feb 09, 2024 | 39.26 | 39.45 | 38.64 | 39.09 | 18,778,690 | -0.19(-0.48%) |
Feb 08, 2024 | 39.66 | 39.73 | 38.81 | 39.27 | 19,835,778 | -0.50(-1.26%) |
Feb 07, 2024 | 40.45 | 40.48 | 39.72 | 39.78 | 22,165,732 | -0.67(-1.65%) |
Feb 06, 2024 | 40.73 | 40.91 | 40.30 | 40.45 | 17,801,554 | -0.28(-0.68%) |
Feb 05, 2024 | 41.33 | 41.51 | 40.62 | 40.72 | 20,795,088 | -0.74(-1.78%) |
Feb 02, 2024 | 41.53 | 41.79 | 41.16 | 41.46 | 21,897,676 | -0.35(-0.85%) |
Feb 01, 2024 | 42.00 | 42.04 | 41.30 | 41.81 | 19,901,538 | +0.14(+0.33%) |
Jan 31, 2024 | 41.52 | 42.52 | 41.37 | 41.68 | 23,756,364 | -0.12(-0.28%) |
Jan 30, 2024 | 41.33 | 41.92 | 41.14 | 41.79 | 20,364,960 | +0.41(+1.00%) |
Jan 29, 2024 | 41.45 | 41.71 | 41.00 | 41.38 | 24,288,932 | -0.34(-0.83%) |
Jan 26, 2024 | 41.62 | 41.81 | 41.43 | 41.72 | 20,697,416 | +0.11(+0.26%) |
Jan 25, 2024 | 40.79 | 41.63 | 40.67 | 41.62 | 24,999,750 | +0.99(+2.45%) |
Jan 24, 2024 | 41.56 | 41.67 | 40.53 | 40.62 | 28,352,048 | -0.93(-2.25%) |
Jan 23, 2024 | 40.42 | 41.57 | 39.94 | 41.56 | 50,745,648 | +2.61(+6.70%) |
Jan 22, 2024 | 38.77 | 39.09 | 38.68 | 38.95 | 26,358,690 | +0.25(+0.64%) |
Jan 19, 2024 | 38.45 | 38.80 | 38.07 | 38.70 | 20,895,496 | +0.38(+1.00%) |
Jan 18, 2024 | 37.92 | 38.39 | 37.84 | 38.32 | 17,384,958 | +0.07(+0.18%) |
Jan 17, 2024 | 38.10 | 38.80 | 38.05 | 38.25 | 21,719,642 | -0.41(-1.07%) |
Jan 16, 2024 | 37.97 | 38.72 | 37.74 | 38.66 | 31,539,202 | +0.72(+1.89%) |
Jan 12, 2024 | 37.58 | 38.15 | 37.56 | 37.95 | 19,078,880 | +0.65(+1.74%) |
Jan 11, 2024 | 38.41 | 38.41 | 36.96 | 37.30 | 31,769,318 | -1.16(-3.02%) |
Jan 10, 2024 | 38.46 | 38.48 | 38.04 | 38.46 | 16,616,689 | +0.04(+0.10%) |
Jan 09, 2024 | 38.62 | 38.62 | 38.15 | 38.42 | 18,164,952 | -0.39(-1.00%) |
Jan 08, 2024 | 38.85 | 38.96 | 38.21 | 38.81 | 29,422,256 | -0.10(-0.25%) |
Jan 05, 2024 | 38.20 | 39.07 | 38.03 | 38.90 | 31,285,806 | +0.80(+2.11%) |
Jan 04, 2024 | 38.40 | 38.56 | 38.09 | 38.10 | 24,949,326 | +0.20(+0.54%) |
Jan 03, 2024 | 38.26 | 38.44 | 37.87 | 37.90 | 27,105,498 | +0.27(+0.72%) |