Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 18, 2024 | 42.93 | 43.66 | 42.69 | 42.80 | 1,724,526 | -0.13(-0.30%) |
Mar 15, 2024 | 42.54 | 43.34 | 42.44 | 42.93 | 2,183,899 | +0.53(+1.25%) |
Mar 14, 2024 | 41.86 | 42.99 | 41.86 | 42.40 | 1,219,588 | +0.48(+1.15%) |
Mar 13, 2024 | 40.47 | 42.18 | 40.47 | 41.92 | 1,289,651 | +1.28(+3.15%) |
Mar 12, 2024 | 40.74 | 41.35 | 40.26 | 40.64 | 1,404,331 | -0.12(-0.29%) |
Mar 11, 2024 | 41.20 | 41.36 | 40.21 | 40.76 | 1,193,916 | -0.73(-1.76%) |
Mar 08, 2024 | 42.23 | 42.23 | 40.97 | 41.49 | 1,336,201 | -0.43(-1.03%) |
Mar 07, 2024 | 42.29 | 42.56 | 41.65 | 41.92 | 976,464 | -0.14(-0.33%) |
Mar 06, 2024 | 43.08 | 43.25 | 41.55 | 42.06 | 1,528,320 | -1.58(-3.62%) |
Mar 05, 2024 | 42.98 | 43.90 | 42.59 | 43.64 | 2,331,292 | +0.53(+1.23%) |
Mar 04, 2024 | 41.96 | 44.03 | 41.96 | 43.11 | 2,265,700 | +0.89(+2.11%) |
Mar 01, 2024 | 41.61 | 42.99 | 41.30 | 42.22 | 2,276,432 | +0.67(+1.61%) |
Feb 29, 2024 | 41.72 | 43.18 | 41.44 | 41.55 | 3,586,382 | +0.40(+0.97%) |
Feb 28, 2024 | 41.89 | 44.03 | 39.56 | 41.15 | 8,686,418 | -6.03(-12.78%) |
Feb 27, 2024 | 46.53 | 47.29 | 46.17 | 47.18 | 4,103,552 | +1.25(+2.72%) |
Feb 26, 2024 | 44.92 | 46.17 | 44.91 | 45.93 | 1,837,470 | +1.13(+2.52%) |
Feb 23, 2024 | 44.44 | 45.15 | 44.35 | 44.80 | 1,738,273 | +0.68(+1.54%) |
Feb 22, 2024 | 43.49 | 44.22 | 43.33 | 44.12 | 1,223,753 | +0.59(+1.36%) |
Feb 21, 2024 | 43.01 | 43.96 | 42.98 | 43.53 | 2,257,673 | +0.38(+0.88%) |
Feb 20, 2024 | 42.35 | 43.18 | 42.24 | 43.15 | 1,193,126 | +0.59(+1.39%) |
Feb 16, 2024 | 41.78 | 42.74 | 41.31 | 42.56 | 1,636,059 | +0.65(+1.55%) |
Feb 15, 2024 | 42.06 | 42.22 | 41.60 | 41.91 | 1,051,740 | +0.03(+0.07%) |
Feb 14, 2024 | 41.84 | 42.20 | 41.34 | 41.88 | 1,192,638 | +0.48(+1.16%) |
Feb 13, 2024 | 40.98 | 41.49 | 40.25 | 41.40 | 1,293,317 | -0.82(-1.94%) |
Feb 12, 2024 | 43.41 | 43.41 | 42.21 | 42.22 | 1,627,352 | -0.31(-0.73%) |
Feb 09, 2024 | 41.61 | 42.81 | 41.55 | 42.53 | 1,934,581 | +0.92(+2.21%) |
Feb 08, 2024 | 41.25 | 41.99 | 41.14 | 41.61 | 1,917,603 | +0.51(+1.24%) |
Feb 07, 2024 | 40.49 | 41.39 | 40.14 | 41.10 | 1,380,247 | +0.63(+1.56%) |
Feb 06, 2024 | 40.46 | 40.83 | 40.09 | 40.47 | 1,303,872 | +0.02(+0.05%) |
Feb 05, 2024 | 40.20 | 40.75 | 40.13 | 40.45 | 1,552,794 | -0.16(-0.39%) |
Feb 02, 2024 | 39.26 | 40.89 | 39.19 | 40.61 | 1,965,172 | +1.15(+2.91%) |
Feb 01, 2024 | 38.21 | 39.58 | 38.06 | 39.46 | 1,419,447 | +1.46(+3.84%) |
Jan 31, 2024 | 39.35 | 39.35 | 37.76 | 38.00 | 1,267,286 | -1.43(-3.63%) |
Jan 30, 2024 | 38.99 | 39.85 | 38.84 | 39.43 | 1,495,453 | +0.33(+0.84%) |
Jan 29, 2024 | 38.53 | 39.12 | 38.47 | 39.10 | 1,023,331 | +0.18(+0.46%) |
Jan 26, 2024 | 39.32 | 39.32 | 38.75 | 38.92 | 971,309 | -0.11(-0.28%) |
Jan 25, 2024 | 39.50 | 39.76 | 38.92 | 39.03 | 1,045,314 | -0.08(-0.20%) |
Jan 24, 2024 | 40.23 | 40.41 | 39.05 | 39.11 | 1,409,206 | -0.87(-2.18%) |
Jan 23, 2024 | 40.74 | 40.95 | 39.78 | 39.98 | 1,002,941 | -0.47(-1.16%) |
Jan 22, 2024 | 40.18 | 40.57 | 39.90 | 40.45 | 1,448,919 | +0.59(+1.48%) |
Jan 19, 2024 | 39.36 | 40.03 | 38.76 | 39.86 | 1,155,467 | +0.77(+1.97%) |
Jan 18, 2024 | 39.36 | 39.78 | 38.72 | 39.09 | 1,456,510 | -0.09(-0.23%) |
Jan 17, 2024 | 39.09 | 39.20 | 38.55 | 39.18 | 1,044,771 | -0.11(-0.28%) |
Jan 16, 2024 | 38.73 | 39.31 | 38.29 | 39.29 | 1,687,701 | +0.18(+0.46%) |
Jan 12, 2024 | 38.99 | 39.32 | 38.46 | 39.11 | 1,369,969 | +0.26(+0.67%) |
Jan 11, 2024 | 38.46 | 38.87 | 37.57 | 38.85 | 1,606,841 | +0.45(+1.17%) |
Jan 10, 2024 | 38.76 | 38.99 | 38.22 | 38.40 | 1,867,896 | -0.28(-0.72%) |
Jan 09, 2024 | 38.43 | 39.71 | 37.75 | 38.68 | 4,872,652 | +2.78(+7.74%) |
Jan 08, 2024 | 34.35 | 35.98 | 34.35 | 35.90 | 2,177,017 | +1.52(+4.42%) |
Jan 05, 2024 | 34.92 | 35.52 | 34.25 | 34.38 | 2,226,442 | -0.65(-1.86%) |
Jan 04, 2024 | 34.75 | 35.40 | 34.61 | 35.03 | 1,550,197 | +0.42(+1.21%) |
Jan 03, 2024 | 35.27 | 35.47 | 34.34 | 34.61 | 2,245,385 | -1.12(-3.13%) |