Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 42.87 | 43.02 | 42.80 | 43.03 | 21,340,518 | +0.28(+0.65%) |
Mar 27, 2024 | 42.43 | 42.77 | 42.38 | 42.75 | 14,210,591 | +0.59(+1.39%) |
Mar 26, 2024 | 42.35 | 42.35 | 41.83 | 42.17 | 19,441,736 | -0.16(-0.38%) |
Mar 25, 2024 | 42.56 | 42.57 | 41.99 | 42.33 | 17,983,164 | -0.10(-0.23%) |
Mar 22, 2024 | 42.77 | 42.81 | 42.15 | 42.43 | 15,148,980 | -0.15(-0.35%) |
Mar 21, 2024 | 42.68 | 42.69 | 42.14 | 42.58 | 18,934,138 | -0.21(-0.49%) |
Mar 20, 2024 | 42.59 | 42.90 | 42.38 | 42.78 | 27,761,410 | +0.11(+0.26%) |
Mar 19, 2024 | 42.63 | 42.93 | 42.32 | 42.67 | 23,254,178 | -0.13(-0.30%) |
Mar 18, 2024 | 42.73 | 43.17 | 42.63 | 42.80 | 21,787,586 | +0.35(+0.82%) |
Mar 15, 2024 | 42.53 | 42.99 | 42.38 | 42.46 | 45,638,280 | -0.05(-0.12%) |
Mar 14, 2024 | 42.78 | 42.83 | 41.70 | 42.51 | 25,251,034 | -0.46(-1.06%) |
Mar 13, 2024 | 43.09 | 43.36 | 42.88 | 42.96 | 14,579,082 | +0.09(+0.22%) |
Mar 12, 2024 | 43.33 | 43.33 | 42.48 | 42.87 | 18,953,096 | -0.35(-0.82%) |
Mar 11, 2024 | 42.42 | 43.36 | 42.33 | 43.22 | 25,510,702 | +0.95(+2.25%) |
Mar 08, 2024 | 41.43 | 42.32 | 41.30 | 42.27 | 18,140,362 | +0.83(+2.01%) |
Mar 07, 2024 | 41.98 | 42.06 | 41.21 | 41.43 | 17,842,842 | -0.41(-0.97%) |
Mar 06, 2024 | 41.80 | 42.10 | 41.36 | 41.84 | 16,715,741 | +0.09(+0.21%) |
Mar 05, 2024 | 41.60 | 42.26 | 41.41 | 41.75 | 26,932,310 | +0.21(+0.50%) |
Mar 04, 2024 | 42.42 | 42.57 | 41.29 | 41.54 | 20,203,502 | -0.94(-2.22%) |
Mar 01, 2024 | 42.35 | 42.75 | 41.86 | 42.49 | 15,127,055 | -0.05(-0.12%) |
Feb 29, 2024 | 42.22 | 42.64 | 42.13 | 42.54 | 28,913,718 | +0.69(+1.66%) |
Feb 28, 2024 | 41.93 | 42.32 | 41.81 | 41.84 | 13,286,868 | -0.12(-0.28%) |
Feb 27, 2024 | 41.91 | 42.00 | 41.59 | 41.96 | 13,262,696 | +0.08(+0.19%) |
Feb 26, 2024 | 41.61 | 42.26 | 41.46 | 41.88 | 21,268,802 | +0.29(+0.69%) |
Feb 23, 2024 | 41.55 | 42.01 | 41.36 | 41.59 | 14,780,020 | -0.01(-0.02%) |
Feb 22, 2024 | 41.57 | 41.68 | 41.10 | 41.60 | 19,436,112 | +0.06(+0.14%) |
Feb 21, 2024 | 41.61 | 41.64 | 41.19 | 41.54 | 20,804,926 | +0.19(+0.46%) |
Feb 20, 2024 | 40.85 | 41.42 | 40.44 | 41.35 | 21,007,088 | +0.42(+1.02%) |
Feb 16, 2024 | 41.40 | 41.44 | 40.86 | 40.94 | 22,793,910 | -0.56(-1.34%) |
Feb 15, 2024 | 41.48 | 41.86 | 41.36 | 41.49 | 21,044,130 | -0.22(-0.52%) |
Feb 14, 2024 | 41.73 | 41.82 | 41.37 | 41.71 | 24,825,914 | +0.17(+0.41%) |
Feb 13, 2024 | 42.17 | 42.24 | 41.20 | 41.54 | 24,729,950 | -0.75(-1.78%) |
Feb 12, 2024 | 41.63 | 42.67 | 41.62 | 42.30 | 21,826,348 | +0.54(+1.28%) |
Feb 09, 2024 | 41.17 | 41.97 | 40.92 | 41.76 | 27,570,450 | +0.81(+1.99%) |
Feb 08, 2024 | 42.70 | 42.74 | 40.75 | 40.95 | 45,208,988 | -1.60(-3.76%) |
Feb 07, 2024 | 44.30 | 44.46 | 42.53 | 42.55 | 31,451,508 | -1.55(-3.51%) |
Feb 06, 2024 | 44.61 | 44.61 | 43.82 | 44.09 | 18,790,662 | -0.45(-1.00%) |
Feb 05, 2024 | 44.62 | 45.04 | 44.45 | 44.54 | 15,641,800 | -0.22(-0.49%) |
Feb 02, 2024 | 45.00 | 45.48 | 44.54 | 44.76 | 25,420,740 | -1.63(-3.51%) |
Feb 01, 2024 | 46.40 | 46.76 | 45.84 | 46.39 | 18,718,930 | +0.19(+0.41%) |
Jan 31, 2024 | 46.30 | 46.76 | 46.03 | 46.20 | 18,708,264 | -0.11(-0.24%) |
Jan 30, 2024 | 46.06 | 46.49 | 45.67 | 46.31 | 15,790,324 | +0.54(+1.17%) |
Jan 29, 2024 | 45.74 | 46.17 | 45.47 | 45.77 | 19,405,216 | -0.15(-0.32%) |
Jan 26, 2024 | 45.10 | 45.98 | 45.00 | 45.92 | 20,234,744 | +0.98(+2.19%) |
Jan 25, 2024 | 43.38 | 46.00 | 43.25 | 44.94 | 29,969,602 | +1.46(+3.36%) |
Jan 24, 2024 | 43.96 | 44.01 | 43.18 | 43.48 | 19,578,830 | -0.14(-0.32%) |
Jan 23, 2024 | 43.42 | 43.84 | 43.11 | 43.62 | 15,920,573 | +0.31(+0.71%) |
Jan 22, 2024 | 43.19 | 43.60 | 43.11 | 43.31 | 18,215,686 | +0.30(+0.69%) |
Jan 19, 2024 | 42.28 | 43.04 | 42.21 | 43.01 | 23,780,736 | +0.78(+1.86%) |
Jan 18, 2024 | 41.80 | 42.32 | 41.77 | 42.23 | 19,943,194 | +0.19(+0.45%) |
Jan 17, 2024 | 42.51 | 42.74 | 41.83 | 42.04 | 18,706,094 | -0.73(-1.72%) |
Jan 16, 2024 | 42.65 | 42.91 | 42.43 | 42.77 | 17,309,636 | +0.10(+0.23%) |
Jan 12, 2024 | 43.10 | 43.10 | 42.55 | 42.67 | 12,836,608 | -0.28(-0.65%) |
Jan 11, 2024 | 43.26 | 43.36 | 42.52 | 42.95 | 12,799,738 | -0.21(-0.48%) |
Jan 10, 2024 | 42.98 | 43.24 | 42.66 | 43.16 | 12,265,415 | +0.20(+0.46%) |
Jan 09, 2024 | 42.88 | 43.11 | 42.48 | 42.96 | 14,951,785 | -0.45(-1.03%) |
Jan 08, 2024 | 42.72 | 43.50 | 42.62 | 43.41 | 16,243,481 | +0.68(+1.60%) |
Jan 05, 2024 | 42.47 | 42.99 | 42.41 | 42.72 | 12,741,934 | +0.41(+0.96%) |
Jan 04, 2024 | 42.95 | 43.03 | 42.18 | 42.32 | 19,739,598 | -0.68(-1.57%) |
Jan 03, 2024 | 43.36 | 43.55 | 42.90 | 42.99 | 15,556,756 | -0.36(-0.82%) |