Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 41.53 | 41.98 | 41.91 | 41.87 | 2,099,186 | +0.29(+0.70%) |
Mar 27, 2024 | 41.20 | 41.58 | 40.91 | 41.58 | 1,460,176 | +0.57(+1.39%) |
Mar 26, 2024 | 41.74 | 41.90 | 40.98 | 41.01 | 2,000,635 | -0.44(-1.06%) |
Mar 25, 2024 | 41.94 | 42.16 | 41.43 | 41.45 | 6,335,303 | -0.33(-0.79%) |
Mar 22, 2024 | 42.33 | 42.43 | 41.74 | 41.78 | 1,771,851 | -0.55(-1.30%) |
Mar 21, 2024 | 42.50 | 43.17 | 42.32 | 42.33 | 2,238,022 | +0.20(+0.47%) |
Mar 20, 2024 | 41.18 | 42.37 | 41.14 | 42.13 | 1,643,665 | +0.98(+2.38%) |
Mar 19, 2024 | 40.80 | 41.41 | 40.74 | 41.15 | 1,355,698 | +0.17(+0.41%) |
Mar 18, 2024 | 41.03 | 41.12 | 40.54 | 40.98 | 1,689,420 | -0.02(-0.05%) |
Mar 15, 2024 | 40.57 | 41.26 | 40.47 | 41.00 | 2,746,029 | -0.10(-0.24%) |
Mar 14, 2024 | 42.02 | 42.03 | 40.44 | 41.10 | 3,564,122 | -0.92(-2.19%) |
Mar 13, 2024 | 42.25 | 42.54 | 41.86 | 42.02 | 1,035,510 | -0.07(-0.17%) |
Mar 12, 2024 | 42.00 | 42.33 | 41.72 | 42.09 | 1,188,425 | +0.21(+0.50%) |
Mar 11, 2024 | 41.17 | 42.08 | 41.17 | 41.88 | 3,291,451 | +0.40(+0.96%) |
Mar 08, 2024 | 42.38 | 42.45 | 41.28 | 41.48 | 2,575,833 | -0.56(-1.33%) |
Mar 07, 2024 | 41.89 | 42.21 | 41.77 | 42.04 | 1,711,114 | +0.62(+1.49%) |
Mar 06, 2024 | 41.61 | 42.30 | 41.18 | 41.42 | 2,756,368 | +0.36(+0.87%) |
Mar 05, 2024 | 41.11 | 41.39 | 40.80 | 41.07 | 2,610,334 | -0.09(-0.22%) |
Mar 04, 2024 | 41.14 | 41.59 | 40.85 | 41.16 | 1,774,610 | -0.20(-0.48%) |
Mar 01, 2024 | 41.29 | 42.07 | 41.09 | 41.35 | 2,454,752 | +0.27(+0.65%) |
Feb 29, 2024 | 40.96 | 41.17 | 40.64 | 41.09 | 2,426,672 | +0.37(+0.90%) |
Feb 28, 2024 | 40.76 | 40.96 | 40.52 | 40.72 | 2,303,772 | -0.33(-0.80%) |
Feb 27, 2024 | 40.66 | 41.19 | 40.22 | 41.05 | 3,022,609 | +0.47(+1.15%) |
Feb 26, 2024 | 40.97 | 41.43 | 40.54 | 40.58 | 3,415,200 | -0.49(-1.19%) |
Feb 23, 2024 | 40.93 | 41.34 | 40.79 | 41.07 | 8,468,707 | +0.14(+0.34%) |
Feb 22, 2024 | 40.26 | 41.02 | 40.11 | 40.93 | 3,489,050 | +1.15(+2.90%) |
Feb 21, 2024 | 39.95 | 40.27 | 39.59 | 39.77 | 2,650,450 | -0.46(-1.14%) |
Feb 20, 2024 | 39.83 | 40.47 | 39.78 | 40.23 | 5,180,409 | +0.06(+0.15%) |
Feb 16, 2024 | 40.01 | 40.68 | 39.94 | 40.17 | 2,484,734 | -0.18(-0.44%) |
Feb 15, 2024 | 39.80 | 40.41 | 39.70 | 40.35 | 3,804,709 | +0.88(+2.22%) |
Feb 14, 2024 | 39.60 | 39.92 | 39.22 | 39.47 | 2,452,040 | +0.56(+1.43%) |
Feb 13, 2024 | 39.37 | 39.71 | 38.76 | 38.92 | 2,657,937 | -1.86(-4.57%) |
Feb 12, 2024 | 40.67 | 41.41 | 40.58 | 40.78 | 1,631,271 | +0.12(+0.29%) |
Feb 09, 2024 | 40.57 | 40.72 | 39.91 | 40.66 | 2,726,398 | +0.31(+0.76%) |
Feb 08, 2024 | 40.27 | 40.54 | 39.47 | 40.35 | 2,623,882 | +0.78(+1.96%) |
Feb 07, 2024 | 39.74 | 39.85 | 38.92 | 39.57 | 2,616,462 | +0.10(+0.25%) |
Feb 06, 2024 | 38.57 | 39.51 | 38.42 | 39.47 | 4,360,388 | +1.10(+2.85%) |
Feb 05, 2024 | 38.64 | 38.64 | 38.05 | 38.38 | 1,416,432 | -0.62(-1.58%) |
Feb 02, 2024 | 38.51 | 39.11 | 38.11 | 39.00 | 2,394,933 | -0.04(-0.10%) |
Feb 01, 2024 | 39.59 | 39.88 | 38.29 | 39.03 | 3,831,057 | -0.47(-1.18%) |
Jan 31, 2024 | 40.70 | 40.85 | 39.41 | 39.50 | 2,627,916 | -1.27(-3.13%) |
Jan 30, 2024 | 40.90 | 41.05 | 40.53 | 40.78 | 1,417,096 | -0.10(-0.24%) |
Jan 29, 2024 | 40.29 | 40.89 | 40.18 | 40.88 | 1,963,860 | +0.44(+1.08%) |
Jan 26, 2024 | 40.82 | 41.00 | 40.29 | 40.44 | 1,774,651 | -0.29(-0.71%) |
Jan 25, 2024 | 40.32 | 40.75 | 40.11 | 40.73 | 7,963,234 | +0.69(+1.72%) |
Jan 24, 2024 | 40.57 | 40.78 | 39.98 | 40.04 | 2,448,441 | -0.01(-0.02%) |
Jan 23, 2024 | 40.10 | 40.54 | 39.85 | 40.05 | 1,643,329 | +0.04(+0.10%) |
Jan 22, 2024 | 39.72 | 40.38 | 39.72 | 40.01 | 3,381,423 | +0.39(+0.98%) |
Jan 19, 2024 | 38.77 | 39.65 | 38.39 | 39.62 | 1,911,047 | +1.03(+2.66%) |
Jan 18, 2024 | 38.62 | 38.90 | 38.08 | 38.60 | 1,697,365 | +0.28(+0.73%) |
Jan 17, 2024 | 37.97 | 38.36 | 37.62 | 38.32 | 2,794,765 | -0.45(-1.16%) |
Jan 16, 2024 | 38.32 | 38.79 | 38.07 | 38.77 | 1,843,812 | -0.24(-0.61%) |
Jan 12, 2024 | 39.55 | 39.88 | 38.79 | 39.01 | 1,450,563 | -0.04(-0.10%) |
Jan 11, 2024 | 39.38 | 39.67 | 38.31 | 39.04 | 1,935,414 | -0.51(-1.28%) |
Jan 10, 2024 | 38.95 | 39.84 | 38.95 | 39.55 | 2,031,825 | +0.59(+1.51%) |
Jan 09, 2024 | 38.40 | 39.14 | 38.23 | 38.97 | 1,873,818 | +0.21(+0.54%) |
Jan 08, 2024 | 38.37 | 38.81 | 38.29 | 38.76 | 1,664,069 | +0.41(+1.06%) |
Jan 05, 2024 | 38.06 | 39.01 | 38.04 | 38.35 | 1,490,253 | +0.00(+0.00%) |
Jan 04, 2024 | 37.91 | 38.53 | 37.79 | 38.35 | 2,431,874 | +0.35(+0.92%) |
Jan 03, 2024 | 38.11 | 38.29 | 37.60 | 38.00 | 1,791,456 | -0.68(-1.75%) |