Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 46.30 | 46.62 | 46.62 | 46.52 | 1,600,872 | +0.13(+0.28%) |
Mar 27, 2024 | 46.24 | 46.85 | 45.87 | 46.39 | 1,770,469 | +0.34(+0.73%) |
Mar 26, 2024 | 46.19 | 46.36 | 45.88 | 46.06 | 1,664,872 | -0.02(-0.04%) |
Mar 25, 2024 | 46.03 | 46.57 | 45.86 | 46.08 | 2,213,798 | +0.04(+0.09%) |
Mar 22, 2024 | 46.67 | 46.87 | 46.03 | 46.04 | 1,503,244 | -0.96(-2.05%) |
Mar 21, 2024 | 46.43 | 47.08 | 46.32 | 47.00 | 2,367,430 | +1.00(+2.18%) |
Mar 20, 2024 | 44.85 | 46.20 | 44.83 | 46.00 | 1,630,284 | +1.17(+2.61%) |
Mar 19, 2024 | 44.33 | 44.92 | 44.13 | 44.83 | 2,175,008 | +0.19(+0.42%) |
Mar 18, 2024 | 44.32 | 44.80 | 43.89 | 44.64 | 2,864,315 | +0.43(+0.96%) |
Mar 15, 2024 | 44.33 | 45.14 | 44.11 | 44.21 | 4,352,724 | -0.57(-1.26%) |
Mar 14, 2024 | 45.87 | 46.21 | 44.35 | 44.78 | 2,724,125 | -1.21(-2.63%) |
Mar 13, 2024 | 46.52 | 47.08 | 45.91 | 45.99 | 2,858,260 | -0.64(-1.38%) |
Mar 12, 2024 | 46.51 | 46.83 | 46.11 | 46.63 | 1,466,810 | +0.19(+0.41%) |
Mar 11, 2024 | 46.75 | 46.93 | 46.28 | 46.44 | 2,004,274 | -0.52(-1.10%) |
Mar 08, 2024 | 47.46 | 48.12 | 46.91 | 46.96 | 2,183,896 | -0.27(-0.57%) |
Mar 07, 2024 | 46.61 | 47.49 | 46.53 | 47.23 | 2,864,450 | +0.94(+2.04%) |
Mar 06, 2024 | 46.20 | 46.43 | 45.60 | 46.29 | 2,814,639 | +0.59(+1.28%) |
Mar 05, 2024 | 45.10 | 46.12 | 45.03 | 45.70 | 2,589,162 | +0.11(+0.24%) |
Mar 04, 2024 | 45.33 | 45.97 | 45.27 | 45.59 | 3,090,816 | +0.36(+0.79%) |
Mar 01, 2024 | 45.62 | 45.79 | 44.81 | 45.23 | 2,067,533 | -0.24(-0.52%) |
Feb 29, 2024 | 44.95 | 46.13 | 44.93 | 45.47 | 3,296,652 | +0.81(+1.82%) |
Feb 28, 2024 | 44.12 | 44.84 | 44.06 | 44.66 | 2,169,433 | +0.21(+0.47%) |
Feb 27, 2024 | 43.85 | 44.52 | 43.56 | 44.45 | 2,136,843 | +0.90(+2.07%) |
Feb 26, 2024 | 44.31 | 44.38 | 43.54 | 43.55 | 2,538,668 | -0.72(-1.64%) |
Feb 23, 2024 | 44.72 | 44.92 | 44.26 | 44.27 | 1,879,868 | -0.35(-0.78%) |
Feb 22, 2024 | 44.26 | 45.02 | 44.19 | 44.62 | 1,989,552 | +0.73(+1.67%) |
Feb 21, 2024 | 43.28 | 44.26 | 43.05 | 43.89 | 3,175,354 | +0.33(+0.77%) |
Feb 20, 2024 | 43.49 | 43.82 | 43.05 | 43.55 | 3,263,773 | -0.31(-0.72%) |
Feb 16, 2024 | 43.91 | 44.38 | 43.71 | 43.87 | 3,450,922 | -0.29(-0.65%) |
Feb 15, 2024 | 43.77 | 44.18 | 43.04 | 44.15 | 2,514,918 | +0.83(+1.91%) |
Feb 14, 2024 | 43.23 | 43.50 | 42.74 | 43.32 | 3,126,883 | +0.63(+1.47%) |
Feb 13, 2024 | 43.46 | 43.55 | 42.36 | 42.70 | 3,233,988 | -1.89(-4.24%) |
Feb 12, 2024 | 43.92 | 44.92 | 43.59 | 44.58 | 2,891,477 | +0.52(+1.18%) |
Feb 09, 2024 | 45.26 | 45.26 | 43.89 | 44.06 | 1,960,838 | -0.82(-1.82%) |
Feb 08, 2024 | 43.69 | 45.25 | 43.51 | 44.88 | 4,367,015 | +1.35(+3.10%) |
Feb 07, 2024 | 42.32 | 44.11 | 42.21 | 43.53 | 6,719,956 | +3.46(+8.64%) |
Feb 06, 2024 | 39.82 | 40.42 | 39.66 | 40.07 | 2,234,586 | +0.40(+1.02%) |
Feb 05, 2024 | 39.87 | 39.89 | 39.12 | 39.66 | 2,130,335 | -0.63(-1.56%) |
Feb 02, 2024 | 39.54 | 40.49 | 39.44 | 40.29 | 1,766,001 | +0.36(+0.91%) |
Feb 01, 2024 | 39.67 | 39.95 | 38.62 | 39.93 | 1,607,172 | +0.55(+1.40%) |
Jan 31, 2024 | 39.77 | 40.32 | 39.26 | 39.38 | 1,898,511 | -0.73(-1.82%) |
Jan 30, 2024 | 40.35 | 40.58 | 40.10 | 40.11 | 1,233,495 | -0.37(-0.92%) |
Jan 29, 2024 | 39.70 | 40.74 | 39.68 | 40.48 | 1,714,486 | +0.53(+1.33%) |
Jan 26, 2024 | 40.34 | 40.61 | 39.89 | 39.95 | 1,287,884 | -0.35(-0.88%) |
Jan 25, 2024 | 39.64 | 40.35 | 39.13 | 40.30 | 3,264,450 | +1.21(+3.10%) |
Jan 24, 2024 | 39.66 | 39.66 | 39.01 | 39.09 | 1,763,073 | +0.11(+0.28%) |
Jan 23, 2024 | 39.41 | 39.60 | 38.74 | 38.99 | 1,540,589 | -0.29(-0.73%) |
Jan 22, 2024 | 39.46 | 39.86 | 39.08 | 39.27 | 1,782,070 | +0.18(+0.45%) |
Jan 19, 2024 | 37.99 | 39.11 | 37.88 | 39.09 | 1,715,669 | +0.91(+2.37%) |
Jan 18, 2024 | 38.34 | 38.47 | 37.77 | 38.19 | 1,964,690 | +0.20(+0.52%) |
Jan 17, 2024 | 37.20 | 38.00 | 37.02 | 37.99 | 1,696,034 | +0.16(+0.42%) |
Jan 16, 2024 | 38.07 | 38.30 | 37.43 | 37.83 | 3,556,619 | -0.90(-2.31%) |
Jan 12, 2024 | 38.86 | 39.03 | 38.28 | 38.73 | 1,625,068 | +0.09(+0.23%) |
Jan 11, 2024 | 38.77 | 38.78 | 37.87 | 38.64 | 2,182,788 | -0.23(-0.58%) |
Jan 10, 2024 | 38.53 | 39.26 | 38.48 | 38.87 | 1,890,382 | +0.26(+0.66%) |
Jan 09, 2024 | 38.54 | 38.99 | 38.32 | 38.61 | 2,837,798 | -0.62(-1.58%) |
Jan 08, 2024 | 38.91 | 39.46 | 38.53 | 39.23 | 2,913,387 | +0.53(+1.37%) |
Jan 05, 2024 | 37.93 | 39.04 | 37.63 | 38.70 | 2,368,351 | +0.38(+1.00%) |
Jan 04, 2024 | 38.35 | 38.94 | 38.24 | 38.32 | 1,607,977 | -0.13(-0.33%) |
Jan 03, 2024 | 38.67 | 38.84 | 38.05 | 38.44 | 1,833,861 | -0.91(-2.30%) |