Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 18, 2024 | 38.65 | 39.33 | 38.60 | 38.87 | 4,479,436 | +0.02(+0.05%) |
Mar 15, 2024 | 38.00 | 39.30 | 37.27 | 38.85 | 9,642,011 | +0.59(+1.54%) |
Mar 14, 2024 | 39.18 | 40.60 | 36.38 | 38.26 | 29,024,928 | -2.60(-6.36%) |
Mar 13, 2024 | 46.74 | 46.77 | 39.86 | 40.86 | 34,625,592 | -5.98(-12.77%) |
Mar 12, 2024 | 47.23 | 47.32 | 46.84 | 46.84 | 1,363,795 | -0.26(-0.55%) |
Mar 11, 2024 | 47.50 | 47.66 | 47.08 | 47.10 | 1,993,334 | -0.34(-0.72%) |
Mar 08, 2024 | 47.51 | 47.79 | 47.35 | 47.44 | 2,194,290 | -0.13(-0.27%) |
Mar 07, 2024 | 47.36 | 47.71 | 46.35 | 47.57 | 3,590,590 | +0.37(+0.78%) |
Mar 06, 2024 | 48.00 | 48.07 | 46.99 | 47.20 | 4,151,832 | -0.56(-1.17%) |
Mar 05, 2024 | 47.56 | 48.12 | 47.56 | 47.76 | 4,797,072 | +0.07(+0.15%) |
Mar 04, 2024 | 47.39 | 48.00 | 47.27 | 47.69 | 3,762,926 | +0.29(+0.61%) |
Mar 01, 2024 | 47.44 | 47.62 | 47.30 | 47.40 | 1,877,753 | +0.06(+0.13%) |
Feb 29, 2024 | 47.44 | 47.62 | 47.26 | 47.34 | 2,645,334 | -0.17(-0.36%) |
Feb 28, 2024 | 47.24 | 47.66 | 47.02 | 47.51 | 2,359,277 | +0.13(+0.27%) |
Feb 27, 2024 | 47.64 | 47.69 | 47.35 | 47.38 | 2,392,707 | -0.27(-0.57%) |
Feb 26, 2024 | 47.00 | 47.94 | 46.97 | 47.65 | 4,269,284 | +0.39(+0.83%) |
Feb 23, 2024 | 46.59 | 47.40 | 46.38 | 47.26 | 2,710,453 | +0.74(+1.59%) |
Feb 22, 2024 | 46.25 | 46.62 | 45.60 | 46.52 | 4,048,366 | +0.35(+0.76%) |
Feb 21, 2024 | 45.74 | 46.23 | 45.74 | 46.17 | 1,786,234 | +0.39(+0.85%) |
Feb 20, 2024 | 45.65 | 46.09 | 45.64 | 45.78 | 2,409,987 | -0.22(-0.48%) |
Feb 16, 2024 | 45.63 | 46.02 | 45.58 | 46.00 | 3,223,389 | +0.22(+0.48%) |
Feb 15, 2024 | 45.30 | 45.87 | 45.30 | 45.78 | 2,088,567 | +0.14(+0.31%) |
Feb 14, 2024 | 45.60 | 45.87 | 45.56 | 45.64 | 2,279,250 | +0.04(+0.09%) |
Feb 13, 2024 | 45.48 | 45.78 | 45.36 | 45.60 | 2,695,138 | -0.11(-0.24%) |
Feb 12, 2024 | 46.12 | 46.40 | 45.71 | 45.71 | 2,165,494 | -0.58(-1.25%) |
Feb 09, 2024 | 46.13 | 46.52 | 46.03 | 46.29 | 2,157,075 | -0.02(-0.04%) |
Feb 08, 2024 | 46.02 | 46.34 | 45.86 | 46.31 | 4,498,689 | +0.29(+0.63%) |
Feb 07, 2024 | 45.44 | 46.41 | 45.36 | 46.02 | 3,700,799 | +0.48(+1.05%) |
Feb 06, 2024 | 45.23 | 45.88 | 45.20 | 45.54 | 2,850,297 | +0.09(+0.20%) |
Feb 05, 2024 | 45.59 | 45.85 | 45.34 | 45.45 | 4,239,202 | -0.35(-0.76%) |
Feb 02, 2024 | 46.95 | 47.02 | 45.80 | 45.80 | 5,192,001 | -0.78(-1.67%) |
Feb 01, 2024 | 47.04 | 47.16 | 45.94 | 46.58 | 20,475,286 | -0.39(-0.83%) |
Jan 31, 2024 | 48.15 | 48.34 | 46.60 | 46.97 | 8,538,997 | -1.15(-2.39%) |
Jan 30, 2024 | 48.17 | 48.29 | 48.00 | 48.12 | 2,755,880 | -0.08(-0.17%) |
Jan 29, 2024 | 48.36 | 48.36 | 48.17 | 48.20 | 2,057,099 | -0.06(-0.12%) |
Jan 26, 2024 | 48.31 | 48.56 | 48.15 | 48.26 | 2,588,123 | -0.07(-0.14%) |
Jan 25, 2024 | 48.41 | 48.41 | 48.16 | 48.33 | 5,463,461 | +0.01(+0.02%) |
Jan 24, 2024 | 48.64 | 48.80 | 48.23 | 48.32 | 8,349,028 | +0.16(+0.33%) |
Jan 23, 2024 | 47.87 | 48.42 | 47.59 | 48.16 | 4,970,127 | +0.30(+0.63%) |
Jan 22, 2024 | 47.66 | 47.90 | 47.66 | 47.86 | 3,756,717 | +0.08(+0.17%) |
Jan 19, 2024 | 47.18 | 47.85 | 47.18 | 47.78 | 3,282,325 | +0.38(+0.80%) |
Jan 18, 2024 | 47.35 | 47.40 | 46.99 | 47.40 | 4,221,787 | +0.23(+0.49%) |
Jan 17, 2024 | 46.96 | 47.23 | 46.91 | 47.17 | 4,836,166 | -0.01(-0.02%) |
Jan 16, 2024 | 47.37 | 47.52 | 46.99 | 47.18 | 3,081,905 | -0.17(-0.36%) |
Jan 12, 2024 | 47.83 | 47.95 | 47.30 | 47.35 | 4,217,584 | -0.33(-0.69%) |
Jan 11, 2024 | 48.10 | 48.31 | 46.43 | 47.68 | 7,817,307 | -0.55(-1.14%) |
Jan 10, 2024 | 48.25 | 48.47 | 48.10 | 48.23 | 3,402,702 | -0.12(-0.25%) |
Jan 09, 2024 | 48.34 | 48.65 | 48.24 | 48.35 | 7,625,555 | -0.09(-0.19%) |
Jan 08, 2024 | 48.15 | 48.62 | 48.10 | 48.44 | 3,222,817 | +0.14(+0.29%) |
Jan 05, 2024 | 47.90 | 48.35 | 47.80 | 48.30 | 4,035,190 | +0.45(+0.94%) |
Jan 04, 2024 | 48.01 | 48.22 | 47.77 | 47.85 | 6,411,489 | +0.05(+0.10%) |
Jan 03, 2024 | 47.65 | 48.45 | 47.59 | 47.80 | 7,204,911 | -0.11(-0.23%) |