Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 43.46 | 43.17 | 43.16 | 43.24 | 2,353,528 | -0.73(-1.66%) |
Mar 27, 2024 | 43.50 | 44.00 | 43.28 | 43.97 | 3,605,308 | +0.95(+2.21%) |
Mar 26, 2024 | 43.25 | 43.43 | 42.99 | 43.02 | 2,771,767 | +0.09(+0.21%) |
Mar 25, 2024 | 43.00 | 43.42 | 42.90 | 42.93 | 2,157,801 | -0.37(-0.85%) |
Mar 22, 2024 | 43.14 | 43.52 | 42.95 | 43.30 | 1,969,893 | -0.18(-0.41%) |
Mar 21, 2024 | 44.27 | 44.48 | 43.45 | 43.48 | 3,766,748 | -0.85(-1.92%) |
Mar 20, 2024 | 43.32 | 44.38 | 43.16 | 44.33 | 3,023,335 | +0.65(+1.49%) |
Mar 19, 2024 | 43.82 | 43.85 | 43.04 | 43.68 | 3,899,287 | -0.90(-2.02%) |
Mar 18, 2024 | 45.00 | 45.24 | 44.56 | 44.58 | 2,639,647 | -0.21(-0.47%) |
Mar 15, 2024 | 45.26 | 45.58 | 44.77 | 44.79 | 7,082,995 | -1.66(-3.57%) |
Mar 14, 2024 | 47.44 | 47.76 | 46.17 | 46.45 | 3,172,565 | -1.10(-2.31%) |
Mar 13, 2024 | 48.30 | 48.36 | 47.42 | 47.55 | 3,279,013 | -1.00(-2.06%) |
Mar 12, 2024 | 48.36 | 48.58 | 47.68 | 48.55 | 3,956,382 | +1.11(+2.34%) |
Mar 11, 2024 | 47.01 | 47.83 | 46.87 | 47.44 | 4,026,038 | +0.55(+1.17%) |
Mar 08, 2024 | 48.61 | 48.69 | 46.86 | 46.89 | 4,361,182 | -1.62(-3.34%) |
Mar 07, 2024 | 47.39 | 48.98 | 47.36 | 48.51 | 4,509,850 | +1.71(+3.65%) |
Mar 06, 2024 | 46.16 | 47.19 | 45.91 | 46.80 | 4,199,594 | +1.01(+2.20%) |
Mar 05, 2024 | 46.16 | 46.35 | 45.41 | 45.79 | 3,472,884 | -0.71(-1.52%) |
Mar 04, 2024 | 46.94 | 46.97 | 46.44 | 46.50 | 2,305,047 | -0.61(-1.29%) |
Mar 01, 2024 | 46.05 | 47.28 | 45.98 | 47.11 | 3,489,536 | +1.55(+3.40%) |
Feb 29, 2024 | 45.24 | 45.65 | 44.98 | 45.56 | 2,685,657 | +0.70(+1.56%) |
Feb 28, 2024 | 45.21 | 45.26 | 44.76 | 44.86 | 2,111,972 | -1.39(-3.00%) |
Feb 27, 2024 | 45.61 | 46.91 | 45.41 | 46.25 | 3,185,880 | +1.46(+3.26%) |
Feb 26, 2024 | 44.71 | 44.99 | 44.54 | 44.79 | 2,523,159 | +0.10(+0.22%) |
Feb 23, 2024 | 45.76 | 45.79 | 44.60 | 44.69 | 3,206,528 | -0.88(-1.93%) |
Feb 22, 2024 | 45.74 | 45.91 | 45.47 | 45.57 | 3,466,085 | +1.01(+2.26%) |
Feb 21, 2024 | 44.31 | 44.60 | 43.96 | 44.56 | 2,772,173 | +0.05(+0.11%) |
Feb 20, 2024 | 44.64 | 44.65 | 44.02 | 44.51 | 3,702,393 | -0.61(-1.35%) |
Feb 16, 2024 | 45.73 | 45.92 | 45.10 | 45.12 | 3,346,161 | -0.13(-0.29%) |
Feb 15, 2024 | 45.41 | 45.56 | 45.11 | 45.25 | 3,097,896 | +0.32(+0.71%) |
Feb 14, 2024 | 44.61 | 44.98 | 44.46 | 44.93 | 2,903,786 | +0.78(+1.76%) |
Feb 13, 2024 | 44.45 | 44.84 | 43.75 | 44.15 | 4,205,173 | -1.65(-3.60%) |
Feb 12, 2024 | 46.30 | 46.54 | 45.79 | 45.80 | 2,774,340 | -0.40(-0.86%) |
Feb 09, 2024 | 45.72 | 46.27 | 45.62 | 46.20 | 3,105,211 | +1.09(+2.41%) |
Feb 08, 2024 | 44.69 | 45.37 | 44.59 | 45.11 | 3,715,240 | +1.14(+2.59%) |
Feb 07, 2024 | 43.78 | 44.04 | 43.37 | 43.97 | 4,033,051 | -0.19(-0.43%) |
Feb 06, 2024 | 44.07 | 44.22 | 43.69 | 44.16 | 3,870,464 | -0.53(-1.18%) |
Feb 05, 2024 | 44.09 | 44.78 | 43.82 | 44.69 | 3,709,518 | +1.10(+2.52%) |
Feb 02, 2024 | 43.32 | 43.76 | 43.12 | 43.59 | 3,484,779 | -0.64(-1.45%) |
Feb 01, 2024 | 44.15 | 44.35 | 43.78 | 44.23 | 3,350,077 | +0.17(+0.39%) |
Jan 31, 2024 | 44.31 | 45.04 | 44.01 | 44.06 | 3,983,609 | -0.22(-0.50%) |
Jan 30, 2024 | 44.96 | 45.08 | 44.17 | 44.28 | 2,885,225 | -0.48(-1.07%) |
Jan 29, 2024 | 44.21 | 44.78 | 43.92 | 44.76 | 4,088,921 | +0.20(+0.45%) |
Jan 26, 2024 | 44.38 | 45.12 | 44.28 | 44.56 | 7,943,496 | -0.98(-2.15%) |
Jan 25, 2024 | 45.63 | 46.31 | 45.28 | 45.54 | 6,591,878 | -0.36(-0.78%) |
Jan 24, 2024 | 46.24 | 46.78 | 45.55 | 45.90 | 6,135,067 | -0.71(-1.52%) |
Jan 23, 2024 | 45.62 | 46.64 | 45.51 | 46.61 | 3,694,348 | +1.34(+2.96%) |
Jan 22, 2024 | 45.13 | 45.44 | 44.99 | 45.27 | 2,864,359 | +0.34(+0.76%) |
Jan 19, 2024 | 44.15 | 44.97 | 43.94 | 44.93 | 4,300,916 | +1.00(+2.27%) |
Jan 18, 2024 | 43.89 | 44.08 | 43.30 | 43.93 | 4,486,024 | +1.43(+3.36%) |
Jan 17, 2024 | 42.43 | 42.56 | 41.79 | 42.50 | 3,463,444 | -0.99(-2.27%) |
Jan 16, 2024 | 42.91 | 43.50 | 42.64 | 43.49 | 4,445,819 | -0.01(-0.02%) |
Jan 12, 2024 | 43.71 | 43.94 | 43.31 | 43.50 | 2,727,147 | -0.68(-1.54%) |
Jan 11, 2024 | 44.18 | 44.59 | 43.52 | 44.18 | 3,417,080 | -0.15(-0.34%) |
Jan 10, 2024 | 44.27 | 44.47 | 43.63 | 44.33 | 3,335,852 | -0.28(-0.63%) |
Jan 09, 2024 | 44.28 | 44.83 | 44.22 | 44.61 | 3,548,474 | -0.78(-1.72%) |
Jan 08, 2024 | 44.74 | 45.50 | 44.61 | 45.39 | 3,123,880 | +0.84(+1.88%) |
Jan 05, 2024 | 44.69 | 45.35 | 44.34 | 44.55 | 3,317,995 | -0.29(-0.65%) |
Jan 04, 2024 | 44.76 | 45.26 | 44.31 | 44.84 | 6,143,564 | -2.09(-4.45%) |
Jan 03, 2024 | 47.09 | 47.25 | 46.54 | 46.93 | 3,854,675 | -1.36(-2.81%) |