Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 46.74 | 47.26 | 46.71 | 47.10 | 2,835,898 | +0.25(+0.53%) |
Mar 27, 2024 | 45.61 | 46.86 | 45.61 | 46.85 | 2,185,478 | +1.46(+3.22%) |
Mar 26, 2024 | 45.78 | 45.96 | 45.34 | 45.39 | 1,347,297 | -0.12(-0.26%) |
Mar 25, 2024 | 45.43 | 45.94 | 45.43 | 45.51 | 1,666,367 | +0.10(+0.22%) |
Mar 22, 2024 | 46.22 | 46.59 | 45.35 | 45.41 | 3,269,972 | -0.90(-1.94%) |
Mar 21, 2024 | 45.92 | 46.64 | 45.90 | 46.31 | 2,028,932 | +0.66(+1.45%) |
Mar 20, 2024 | 44.18 | 46.01 | 44.08 | 45.65 | 3,142,398 | +1.31(+2.95%) |
Mar 19, 2024 | 43.96 | 44.55 | 43.87 | 44.34 | 2,342,734 | +0.20(+0.45%) |
Mar 18, 2024 | 44.25 | 44.36 | 43.90 | 44.14 | 2,331,027 | -0.12(-0.27%) |
Mar 15, 2024 | 43.79 | 44.65 | 43.79 | 44.26 | 5,405,273 | +0.16(+0.36%) |
Mar 14, 2024 | 44.82 | 45.01 | 43.82 | 44.10 | 2,893,120 | -0.88(-1.96%) |
Mar 13, 2024 | 44.92 | 45.45 | 44.78 | 44.98 | 1,921,682 | +0.10(+0.22%) |
Mar 12, 2024 | 45.05 | 45.29 | 44.70 | 44.88 | 3,340,814 | -0.23(-0.51%) |
Mar 11, 2024 | 44.93 | 45.30 | 44.76 | 45.11 | 1,667,878 | +0.03(+0.07%) |
Mar 08, 2024 | 45.51 | 45.82 | 45.04 | 45.08 | 2,307,953 | -0.02(-0.04%) |
Mar 07, 2024 | 45.37 | 45.76 | 44.98 | 45.10 | 2,095,848 | +0.07(+0.15%) |
Mar 06, 2024 | 44.91 | 45.56 | 44.15 | 45.03 | 7,070,797 | -0.11(-0.24%) |
Mar 05, 2024 | 43.59 | 45.36 | 43.59 | 45.14 | 11,755,946 | +1.32(+3.01%) |
Mar 04, 2024 | 44.14 | 44.49 | 43.77 | 43.82 | 12,788,261 | +0.04(+0.09%) |
Mar 01, 2024 | 43.70 | 43.90 | 43.04 | 43.78 | 1,851,728 | -0.33(-0.74%) |
Feb 29, 2024 | 44.12 | 44.58 | 43.76 | 44.11 | 1,993,223 | +0.54(+1.23%) |
Feb 28, 2024 | 43.59 | 44.01 | 43.49 | 43.57 | 1,915,476 | -0.31(-0.70%) |
Feb 27, 2024 | 43.61 | 43.97 | 43.54 | 43.88 | 1,800,933 | +0.48(+1.10%) |
Feb 26, 2024 | 43.55 | 44.03 | 43.19 | 43.41 | 1,764,644 | -0.38(-0.86%) |
Feb 23, 2024 | 43.77 | 44.11 | 43.48 | 43.78 | 2,856,782 | +0.03(+0.07%) |
Feb 22, 2024 | 43.75 | 44.10 | 43.48 | 43.75 | 2,551,101 | +0.10(+0.23%) |
Feb 21, 2024 | 43.63 | 43.79 | 43.29 | 43.65 | 1,689,486 | -0.19(-0.43%) |
Feb 20, 2024 | 43.58 | 44.12 | 43.54 | 43.84 | 1,522,966 | -0.29(-0.65%) |
Feb 16, 2024 | 44.35 | 44.49 | 43.80 | 44.13 | 1,695,819 | -0.40(-0.89%) |
Feb 15, 2024 | 43.61 | 44.76 | 43.55 | 44.53 | 1,935,443 | +1.16(+2.68%) |
Feb 14, 2024 | 43.01 | 43.40 | 42.65 | 43.37 | 2,025,609 | +0.81(+1.91%) |
Feb 13, 2024 | 42.89 | 43.14 | 41.94 | 42.55 | 6,595,292 | -1.58(-3.58%) |
Feb 12, 2024 | 43.36 | 44.55 | 43.36 | 44.13 | 2,600,508 | +0.72(+1.67%) |
Feb 09, 2024 | 42.89 | 43.46 | 42.46 | 43.41 | 1,645,970 | +0.56(+1.30%) |
Feb 08, 2024 | 42.44 | 42.92 | 42.31 | 42.85 | 1,445,849 | +0.13(+0.30%) |
Feb 07, 2024 | 42.80 | 42.93 | 41.84 | 42.72 | 2,983,992 | -0.02(-0.05%) |
Feb 06, 2024 | 43.00 | 43.47 | 42.51 | 42.74 | 1,887,006 | -0.30(-0.69%) |
Feb 05, 2024 | 43.32 | 43.36 | 42.71 | 43.04 | 1,966,960 | -0.67(-1.52%) |
Feb 02, 2024 | 42.71 | 43.93 | 42.71 | 43.70 | 5,911,481 | +0.19(+0.43%) |
Feb 01, 2024 | 44.63 | 44.73 | 42.27 | 43.51 | 4,408,004 | -0.95(-2.14%) |
Jan 31, 2024 | 45.12 | 45.85 | 44.43 | 44.47 | 3,718,674 | -1.98(-4.25%) |
Jan 30, 2024 | 46.21 | 46.58 | 46.21 | 46.44 | 1,738,254 | +0.02(+0.04%) |
Jan 29, 2024 | 45.79 | 46.42 | 45.69 | 46.42 | 1,332,386 | +0.59(+1.28%) |
Jan 26, 2024 | 45.66 | 46.20 | 45.59 | 45.84 | 985,328 | +0.23(+0.50%) |
Jan 25, 2024 | 45.92 | 46.15 | 45.08 | 45.61 | 1,219,494 | -0.12(-0.26%) |
Jan 24, 2024 | 45.53 | 46.12 | 45.46 | 45.73 | 1,363,278 | +0.45(+0.99%) |
Jan 23, 2024 | 45.77 | 45.97 | 45.14 | 45.28 | 1,083,664 | -0.38(-0.83%) |
Jan 22, 2024 | 45.10 | 45.71 | 45.06 | 45.66 | 1,612,037 | +0.72(+1.59%) |
Jan 19, 2024 | 44.04 | 44.94 | 43.69 | 44.94 | 1,638,088 | +1.07(+2.44%) |
Jan 18, 2024 | 43.85 | 44.04 | 43.38 | 43.87 | 1,391,767 | +0.23(+0.52%) |
Jan 17, 2024 | 43.22 | 43.95 | 43.02 | 43.64 | 1,984,154 | -0.19(-0.43%) |
Jan 16, 2024 | 43.85 | 44.20 | 43.57 | 43.83 | 1,941,526 | -0.66(-1.47%) |
Jan 12, 2024 | 45.00 | 45.38 | 44.11 | 44.49 | 1,947,629 | -0.38(-0.84%) |
Jan 11, 2024 | 45.03 | 45.09 | 44.24 | 44.86 | 1,612,355 | -0.48(-1.05%) |
Jan 10, 2024 | 45.09 | 45.39 | 44.85 | 45.34 | 2,006,956 | +0.11(+0.24%) |
Jan 09, 2024 | 45.23 | 45.43 | 45.04 | 45.23 | 1,223,536 | -0.54(-1.17%) |
Jan 08, 2024 | 45.28 | 45.80 | 45.04 | 45.77 | 2,818,795 | +0.42(+0.92%) |
Jan 05, 2024 | 44.66 | 45.80 | 44.61 | 45.35 | 1,823,838 | +0.46(+1.02%) |
Jan 04, 2024 | 44.57 | 45.33 | 44.57 | 44.89 | 1,478,084 | +0.27(+0.60%) |
Jan 03, 2024 | 45.35 | 45.36 | 44.57 | 44.63 | 1,913,841 | -1.25(-2.73%) |