Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 18, 2024 | 40.78 | 44.66 | 40.58 | 40.87 | 39,213,068 | +0.23(+0.57%) |
Mar 15, 2024 | 40.45 | 40.83 | 40.38 | 40.64 | 67,821,648 | -0.04(-0.10%) |
Mar 14, 2024 | 41.02 | 41.10 | 40.46 | 40.68 | 65,800,116 | -0.33(-0.80%) |
Mar 13, 2024 | 40.79 | 41.02 | 40.76 | 41.01 | 43,633,864 | +0.30(+0.73%) |
Mar 12, 2024 | 40.63 | 40.83 | 40.49 | 40.71 | 53,394,556 | +0.17(+0.42%) |
Mar 11, 2024 | 40.32 | 40.58 | 40.25 | 40.54 | 36,361,696 | +0.07(+0.17%) |
Mar 08, 2024 | 40.46 | 40.68 | 40.41 | 40.47 | 47,443,992 | +0.07(+0.17%) |
Mar 07, 2024 | 40.61 | 40.68 | 40.25 | 40.40 | 35,633,856 | -0.06(-0.15%) |
Mar 06, 2024 | 40.31 | 40.58 | 40.12 | 40.46 | 58,676,604 | +0.21(+0.52%) |
Mar 05, 2024 | 40.10 | 40.48 | 40.10 | 40.25 | 50,958,572 | +0.01(+0.02%) |
Mar 04, 2024 | 40.07 | 40.35 | 40.06 | 40.24 | 53,612,176 | +0.10(+0.25%) |
Mar 01, 2024 | 40.18 | 40.27 | 40.00 | 40.14 | 40,948,004 | -0.05(-0.12%) |
Feb 29, 2024 | 40.31 | 40.40 | 40.02 | 40.19 | 37,748,796 | -0.02(-0.05%) |
Feb 28, 2024 | 39.98 | 40.35 | 39.97 | 40.21 | 40,179,720 | +0.15(+0.37%) |
Feb 27, 2024 | 39.99 | 40.07 | 39.79 | 40.06 | 43,243,728 | +0.11(+0.27%) |
Feb 26, 2024 | 40.11 | 40.38 | 39.88 | 39.95 | 38,512,476 | -0.20(-0.50%) |
Feb 23, 2024 | 40.10 | 40.31 | 40.07 | 40.15 | 42,358,028 | +0.20(+0.50%) |
Feb 22, 2024 | 39.71 | 40.09 | 39.64 | 39.95 | 55,373,812 | +0.46(+1.16%) |
Feb 21, 2024 | 39.32 | 39.49 | 39.18 | 39.49 | 40,925,172 | +0.12(+0.30%) |
Feb 20, 2024 | 39.20 | 39.51 | 39.17 | 39.37 | 40,077,468 | -0.11(-0.28%) |
Feb 16, 2024 | 39.58 | 39.66 | 39.40 | 39.48 | 38,042,264 | -0.14(-0.35%) |
Feb 15, 2024 | 39.07 | 39.70 | 39.06 | 39.62 | 58,320,164 | +0.67(+1.71%) |
Feb 14, 2024 | 38.81 | 38.98 | 38.66 | 38.95 | 58,935,588 | +0.37(+0.96%) |
Feb 13, 2024 | 38.81 | 38.91 | 38.28 | 38.59 | 63,181,024 | -0.53(-1.35%) |
Feb 12, 2024 | 38.93 | 39.28 | 38.84 | 39.11 | 40,094,820 | +0.18(+0.46%) |
Feb 09, 2024 | 38.77 | 38.95 | 38.67 | 38.93 | 50,870,664 | +0.11(+0.28%) |
Feb 08, 2024 | 38.79 | 38.94 | 38.58 | 38.82 | 47,507,364 | -0.15(-0.38%) |
Feb 07, 2024 | 38.89 | 39.02 | 38.62 | 38.97 | 39,141,104 | +0.29(+0.75%) |
Feb 06, 2024 | 38.56 | 38.74 | 38.50 | 38.68 | 41,192,148 | +0.08(+0.21%) |
Feb 05, 2024 | 38.62 | 38.73 | 38.43 | 38.61 | 37,459,876 | -0.23(-0.59%) |
Feb 02, 2024 | 38.55 | 39.01 | 38.52 | 38.83 | 62,812,328 | +0.16(+0.41%) |
Feb 01, 2024 | 38.55 | 38.70 | 38.11 | 38.67 | 63,665,184 | +0.06(+0.15%) |
Jan 31, 2024 | 39.01 | 39.30 | 38.60 | 38.62 | 65,914,012 | -0.48(-1.22%) |
Jan 30, 2024 | 38.65 | 39.13 | 38.62 | 39.09 | 43,357,584 | +0.49(+1.26%) |
Jan 29, 2024 | 38.39 | 38.63 | 38.29 | 38.61 | 44,329,380 | +0.10(+0.26%) |
Jan 26, 2024 | 38.31 | 38.57 | 38.27 | 38.51 | 38,765,140 | +0.14(+0.36%) |
Jan 25, 2024 | 38.33 | 38.41 | 38.13 | 38.37 | 50,866,824 | +0.19(+0.50%) |
Jan 24, 2024 | 38.19 | 38.39 | 38.15 | 38.18 | 44,068,232 | +0.15(+0.39%) |
Jan 23, 2024 | 37.95 | 38.06 | 37.87 | 38.03 | 46,416,612 | +0.06(+0.16%) |
Jan 22, 2024 | 37.95 | 38.16 | 37.88 | 37.97 | 52,004,580 | +0.18(+0.47%) |
Jan 19, 2024 | 37.33 | 37.84 | 37.21 | 37.79 | 59,640,832 | +0.60(+1.61%) |
Jan 18, 2024 | 37.08 | 37.23 | 36.81 | 37.19 | 42,203,792 | +0.06(+0.16%) |
Jan 17, 2024 | 36.88 | 37.28 | 36.86 | 37.13 | 38,846,300 | -0.07(-0.19%) |
Jan 16, 2024 | 37.14 | 37.27 | 36.99 | 37.20 | 44,196,660 | -0.26(-0.69%) |
Jan 12, 2024 | 37.71 | 37.85 | 37.30 | 37.46 | 41,488,996 | -0.07(-0.19%) |
Jan 11, 2024 | 37.62 | 37.67 | 37.23 | 37.53 | 49,206,384 | -0.14(-0.37%) |
Jan 10, 2024 | 37.55 | 37.70 | 37.43 | 37.67 | 37,224,020 | +0.06(+0.16%) |
Jan 09, 2024 | 37.65 | 37.65 | 37.49 | 37.61 | 36,465,112 | -0.24(-0.63%) |
Jan 08, 2024 | 37.62 | 37.87 | 37.42 | 37.85 | 39,241,860 | +0.24(+0.64%) |
Jan 05, 2024 | 37.45 | 37.81 | 37.43 | 37.61 | 45,020,692 | +0.16(+0.43%) |
Jan 04, 2024 | 37.43 | 37.75 | 37.38 | 37.45 | 37,024,844 | +0.15(+0.40%) |
Jan 03, 2024 | 37.45 | 37.51 | 37.24 | 37.30 | 47,076,540 | -0.32(-0.85%) |