Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 42.88 | 43.03 | 43.03 | 43.04 | 1,729,368 | +0.22(+0.51%) |
Mar 27, 2024 | 42.12 | 42.82 | 42.11 | 42.82 | 1,797,642 | +1.04(+2.49%) |
Mar 26, 2024 | 42.06 | 42.16 | 41.76 | 41.78 | 1,380,369 | -0.05(-0.12%) |
Mar 25, 2024 | 42.04 | 42.26 | 41.83 | 41.83 | 1,293,294 | -0.10(-0.24%) |
Mar 22, 2024 | 42.53 | 42.58 | 41.93 | 41.93 | 1,332,721 | -0.57(-1.34%) |
Mar 21, 2024 | 42.21 | 42.60 | 42.15 | 42.50 | 1,698,615 | +0.50(+1.19%) |
Mar 20, 2024 | 41.20 | 42.20 | 41.10 | 42.00 | 1,425,998 | +0.68(+1.65%) |
Mar 19, 2024 | 40.92 | 41.40 | 40.92 | 41.32 | 1,664,745 | +0.28(+0.68%) |
Mar 18, 2024 | 41.28 | 41.31 | 40.97 | 41.04 | 908,089 | -0.10(-0.23%) |
Mar 15, 2024 | 40.88 | 41.28 | 40.87 | 41.14 | 1,865,395 | +0.12(+0.29%) |
Mar 14, 2024 | 41.62 | 41.62 | 40.70 | 41.02 | 1,588,179 | -0.64(-1.53%) |
Mar 13, 2024 | 41.59 | 41.88 | 41.51 | 41.65 | 1,706,306 | +0.08(+0.19%) |
Mar 12, 2024 | 41.70 | 41.77 | 41.35 | 41.57 | 1,348,065 | -0.13(-0.31%) |
Mar 11, 2024 | 41.75 | 41.94 | 41.50 | 41.70 | 1,210,400 | -0.19(-0.45%) |
Mar 08, 2024 | 42.24 | 42.53 | 41.77 | 41.89 | 1,074,091 | -0.06(-0.14%) |
Mar 07, 2024 | 41.90 | 42.19 | 41.86 | 41.95 | 1,905,217 | +0.32(+0.77%) |
Mar 06, 2024 | 41.84 | 41.84 | 41.42 | 41.63 | 1,743,918 | +0.18(+0.43%) |
Mar 05, 2024 | 41.49 | 41.81 | 41.35 | 41.45 | 2,680,020 | -0.19(-0.45%) |
Mar 04, 2024 | 41.88 | 42.07 | 41.58 | 41.64 | 1,671,975 | -0.22(-0.52%) |
Mar 01, 2024 | 41.79 | 41.93 | 41.38 | 41.86 | 1,905,847 | +0.21(+0.50%) |
Feb 29, 2024 | 41.80 | 42.07 | 41.45 | 41.65 | 1,118,299 | +0.25(+0.60%) |
Feb 28, 2024 | 41.39 | 41.69 | 41.21 | 41.40 | 1,942,120 | -0.28(-0.67%) |
Feb 27, 2024 | 41.68 | 41.79 | 41.56 | 41.68 | 1,337,184 | +0.33(+0.80%) |
Feb 26, 2024 | 41.28 | 41.59 | 41.15 | 41.36 | 2,277,678 | +0.04(+0.10%) |
Feb 23, 2024 | 41.25 | 41.58 | 41.06 | 41.32 | 2,685,454 | +0.08(+0.19%) |
Feb 22, 2024 | 41.21 | 41.30 | 41.00 | 41.24 | 1,913,687 | +0.07(+0.17%) |
Feb 21, 2024 | 41.04 | 41.19 | 40.84 | 41.17 | 1,402,240 | -0.12(-0.29%) |
Feb 20, 2024 | 41.23 | 41.45 | 41.13 | 41.29 | 1,160,907 | -0.40(-0.96%) |
Feb 16, 2024 | 41.61 | 42.10 | 41.51 | 41.68 | 1,401,184 | -0.44(-1.04%) |
Feb 15, 2024 | 41.43 | 42.21 | 41.38 | 42.12 | 2,526,104 | +1.05(+2.55%) |
Feb 14, 2024 | 40.91 | 41.23 | 40.51 | 41.08 | 1,581,345 | +0.69(+1.70%) |
Feb 13, 2024 | 40.62 | 41.01 | 40.03 | 40.39 | 15,412,756 | -1.50(-3.59%) |
Feb 12, 2024 | 41.27 | 42.02 | 41.27 | 41.89 | 1,672,090 | +0.73(+1.77%) |
Feb 09, 2024 | 40.76 | 41.17 | 40.52 | 41.17 | 2,104,703 | +0.50(+1.23%) |
Feb 08, 2024 | 40.11 | 40.67 | 39.96 | 40.67 | 1,338,921 | +0.55(+1.37%) |
Feb 07, 2024 | 40.32 | 40.32 | 39.90 | 40.12 | 3,324,931 | -0.08(-0.20%) |
Feb 06, 2024 | 39.92 | 40.29 | 39.77 | 40.20 | 1,276,229 | +0.23(+0.57%) |
Feb 05, 2024 | 40.24 | 40.24 | 39.68 | 39.97 | 2,346,652 | -0.64(-1.57%) |
Feb 02, 2024 | 40.38 | 40.86 | 40.18 | 40.61 | 2,446,651 | -0.22(-0.54%) |
Feb 01, 2024 | 40.63 | 40.86 | 39.97 | 40.83 | 2,609,337 | +0.47(+1.16%) |
Jan 31, 2024 | 41.35 | 41.56 | 40.30 | 40.36 | 2,567,558 | -1.04(-2.50%) |
Jan 30, 2024 | 41.42 | 41.62 | 41.28 | 41.39 | 1,646,402 | -0.23(-0.55%) |
Jan 29, 2024 | 41.19 | 41.63 | 40.91 | 41.62 | 2,012,992 | +0.51(+1.24%) |
Jan 26, 2024 | 41.27 | 41.45 | 40.99 | 41.12 | 2,431,130 | +0.02(+0.05%) |
Jan 25, 2024 | 41.32 | 41.46 | 40.76 | 41.10 | 1,326,253 | +0.31(+0.76%) |
Jan 24, 2024 | 41.49 | 41.58 | 40.71 | 40.79 | 2,316,907 | -0.27(-0.66%) |
Jan 23, 2024 | 41.61 | 41.76 | 40.94 | 41.06 | 10,911,770 | -0.27(-0.65%) |
Jan 22, 2024 | 40.75 | 41.37 | 40.75 | 41.33 | 2,245,237 | +0.85(+2.09%) |
Jan 19, 2024 | 40.33 | 40.53 | 39.78 | 40.48 | 1,648,862 | +0.39(+0.97%) |
Jan 18, 2024 | 40.00 | 40.09 | 39.59 | 40.09 | 5,187,511 | +0.38(+0.95%) |
Jan 17, 2024 | 39.57 | 39.90 | 39.41 | 39.71 | 1,427,139 | -0.39(-0.97%) |
Jan 16, 2024 | 40.12 | 40.28 | 39.93 | 40.10 | 1,817,644 | -0.40(-0.98%) |
Jan 12, 2024 | 41.01 | 41.18 | 40.34 | 40.50 | 1,096,542 | -0.09(-0.22%) |
Jan 11, 2024 | 40.71 | 40.75 | 40.11 | 40.59 | 2,356,357 | -0.24(-0.59%) |
Jan 10, 2024 | 40.69 | 40.88 | 40.40 | 40.83 | 1,255,175 | +0.12(+0.29%) |
Jan 09, 2024 | 40.71 | 40.86 | 40.45 | 40.71 | 1,499,474 | -0.47(-1.14%) |
Jan 08, 2024 | 40.51 | 41.18 | 40.33 | 41.18 | 3,242,629 | +0.70(+1.72%) |
Jan 05, 2024 | 40.41 | 41.01 | 40.30 | 40.48 | 1,591,998 | -0.15(-0.37%) |
Jan 04, 2024 | 40.73 | 40.92 | 40.58 | 40.63 | 3,170,022 | -0.05(-0.12%) |
Jan 03, 2024 | 41.42 | 41.55 | 40.61 | 40.68 | 1,988,981 | -1.15(-2.74%) |