Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 46.68 | 47.01 | 47.01 | 46.91 | 1,587,689 | +0.13(+0.28%) |
Mar 27, 2024 | 46.62 | 47.24 | 46.26 | 46.78 | 1,755,889 | +0.34(+0.73%) |
Mar 26, 2024 | 46.57 | 46.74 | 46.26 | 46.44 | 1,651,162 | -0.02(-0.04%) |
Mar 25, 2024 | 46.41 | 46.96 | 46.24 | 46.46 | 2,195,567 | +0.04(+0.09%) |
Mar 22, 2024 | 47.06 | 47.26 | 46.41 | 46.42 | 1,490,865 | -0.97(-2.05%) |
Mar 21, 2024 | 46.82 | 47.48 | 46.70 | 47.39 | 2,347,934 | +1.01(+2.18%) |
Mar 20, 2024 | 45.22 | 46.59 | 45.20 | 46.38 | 1,616,859 | +1.18(+2.61%) |
Mar 19, 2024 | 44.70 | 45.29 | 44.50 | 45.20 | 2,157,097 | +0.19(+0.42%) |
Mar 18, 2024 | 44.69 | 45.18 | 44.25 | 45.01 | 2,840,727 | +0.43(+0.96%) |
Mar 15, 2024 | 44.70 | 45.51 | 44.48 | 44.58 | 4,316,878 | -0.57(-1.26%) |
Mar 14, 2024 | 46.25 | 46.59 | 44.72 | 45.15 | 2,701,691 | -1.22(-2.63%) |
Mar 13, 2024 | 46.91 | 47.47 | 46.29 | 46.37 | 2,834,722 | -0.65(-1.38%) |
Mar 12, 2024 | 46.90 | 47.22 | 46.49 | 47.02 | 1,454,731 | +0.19(+0.41%) |
Mar 11, 2024 | 47.14 | 47.32 | 46.66 | 46.83 | 1,987,769 | -0.52(-1.10%) |
Mar 08, 2024 | 47.85 | 48.52 | 47.30 | 47.35 | 2,165,911 | -0.27(-0.57%) |
Mar 07, 2024 | 47.00 | 47.88 | 46.92 | 47.62 | 2,840,861 | +0.95(+2.04%) |
Mar 06, 2024 | 46.58 | 46.82 | 45.98 | 46.67 | 2,791,460 | +0.59(+1.28%) |
Mar 05, 2024 | 45.47 | 46.51 | 45.40 | 46.08 | 2,567,840 | +0.11(+0.24%) |
Mar 04, 2024 | 45.71 | 46.35 | 45.39 | 45.97 | 3,065,363 | +0.36(+0.79%) |
Mar 01, 2024 | 46.00 | 46.17 | 45.18 | 45.61 | 2,050,507 | -0.24(-0.52%) |
Feb 29, 2024 | 45.32 | 46.51 | 45.30 | 45.85 | 3,269,504 | +0.82(+1.82%) |
Feb 28, 2024 | 44.49 | 45.21 | 44.43 | 45.03 | 2,151,567 | +0.21(+0.47%) |
Feb 27, 2024 | 44.21 | 44.89 | 43.92 | 44.82 | 2,119,246 | +0.91(+2.07%) |
Feb 26, 2024 | 44.68 | 44.75 | 43.90 | 43.91 | 2,517,762 | -0.73(-1.64%) |
Feb 23, 2024 | 45.09 | 45.29 | 44.62 | 44.64 | 1,864,387 | -0.35(-0.78%) |
Feb 22, 2024 | 44.63 | 45.39 | 44.56 | 44.99 | 1,973,168 | +0.74(+1.67%) |
Feb 21, 2024 | 43.63 | 44.63 | 43.41 | 44.25 | 3,149,204 | +0.34(+0.77%) |
Feb 20, 2024 | 43.85 | 44.19 | 43.41 | 43.91 | 3,236,895 | -0.32(-0.72%) |
Feb 16, 2024 | 44.27 | 44.75 | 44.07 | 44.23 | 3,422,503 | -0.29(-0.65%) |
Feb 15, 2024 | 44.13 | 44.54 | 43.40 | 44.52 | 2,494,207 | +0.83(+1.91%) |
Feb 14, 2024 | 43.59 | 43.86 | 43.10 | 43.68 | 3,101,132 | +0.63(+1.48%) |
Feb 13, 2024 | 43.82 | 43.91 | 42.71 | 43.05 | 3,207,356 | -1.90(-4.24%) |
Feb 12, 2024 | 44.28 | 45.30 | 43.95 | 44.95 | 2,867,665 | +0.53(+1.18%) |
Feb 09, 2024 | 45.64 | 45.64 | 44.25 | 44.43 | 1,944,690 | -0.82(-1.82%) |
Feb 08, 2024 | 44.05 | 45.63 | 43.87 | 45.25 | 4,331,051 | +1.36(+3.10%) |
Feb 07, 2024 | 42.67 | 44.48 | 42.62 | 43.89 | 6,664,616 | +3.49(+8.64%) |
Feb 06, 2024 | 40.15 | 40.76 | 39.99 | 40.40 | 2,216,183 | +0.41(+1.02%) |
Feb 05, 2024 | 40.20 | 40.22 | 39.44 | 39.99 | 2,112,791 | -0.63(-1.56%) |
Feb 02, 2024 | 39.86 | 40.83 | 39.77 | 40.63 | 1,751,457 | +0.37(+0.91%) |
Feb 01, 2024 | 40.00 | 40.28 | 38.94 | 40.26 | 1,593,936 | +0.56(+1.40%) |
Jan 31, 2024 | 40.10 | 40.66 | 39.59 | 39.71 | 1,882,877 | -0.73(-1.82%) |
Jan 30, 2024 | 40.69 | 40.92 | 40.43 | 40.44 | 1,223,337 | -0.38(-0.92%) |
Jan 29, 2024 | 40.03 | 41.08 | 40.01 | 40.82 | 1,700,366 | +0.54(+1.33%) |
Jan 26, 2024 | 40.68 | 40.95 | 40.22 | 40.28 | 1,277,278 | -0.36(-0.88%) |
Jan 25, 2024 | 39.97 | 40.69 | 39.46 | 40.64 | 3,237,567 | +1.22(+3.10%) |
Jan 24, 2024 | 39.99 | 39.99 | 39.33 | 39.42 | 1,748,553 | +0.11(+0.28%) |
Jan 23, 2024 | 39.74 | 39.92 | 39.07 | 39.31 | 1,527,902 | -0.29(-0.73%) |
Jan 22, 2024 | 39.79 | 40.19 | 39.39 | 39.60 | 1,767,394 | +0.18(+0.45%) |
Jan 19, 2024 | 38.31 | 39.44 | 38.19 | 39.42 | 1,701,539 | +0.91(+2.37%) |
Jan 18, 2024 | 38.65 | 38.79 | 38.08 | 38.51 | 1,948,511 | +0.20(+0.52%) |
Jan 17, 2024 | 37.51 | 38.32 | 37.32 | 38.31 | 1,682,067 | +0.16(+0.42%) |
Jan 16, 2024 | 38.39 | 38.61 | 37.74 | 38.15 | 3,527,330 | -0.90(-2.31%) |
Jan 12, 2024 | 39.18 | 39.36 | 38.59 | 39.05 | 1,611,685 | +0.09(+0.23%) |
Jan 11, 2024 | 39.09 | 39.10 | 38.18 | 38.96 | 2,164,812 | -0.23(-0.58%) |
Jan 10, 2024 | 38.85 | 39.59 | 38.80 | 39.19 | 1,874,814 | +0.26(+0.66%) |
Jan 09, 2024 | 38.86 | 39.31 | 38.64 | 38.93 | 2,814,428 | -0.62(-1.58%) |
Jan 08, 2024 | 39.23 | 39.79 | 38.85 | 39.56 | 2,889,394 | +0.54(+1.37%) |
Jan 05, 2024 | 38.25 | 39.36 | 37.94 | 39.02 | 2,348,847 | +0.39(+1.00%) |
Jan 04, 2024 | 38.66 | 39.26 | 38.55 | 38.63 | 1,594,735 | -0.13(-0.33%) |
Jan 03, 2024 | 38.99 | 39.17 | 38.37 | 38.76 | 1,818,758 | -0.91(-2.30%) |