Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 46.42 | 46.77 | 46.77 | 46.85 | 1,595,905 | +0.85(+1.86%) |
Mar 27, 2024 | 44.34 | 46.02 | 44.31 | 46.00 | 1,306,952 | +1.61(+3.63%) |
Mar 26, 2024 | 45.25 | 45.28 | 44.36 | 44.39 | 1,097,093 | -0.26(-0.58%) |
Mar 25, 2024 | 44.73 | 45.33 | 44.64 | 44.64 | 1,052,576 | +0.02(+0.04%) |
Mar 22, 2024 | 44.88 | 45.22 | 44.59 | 44.62 | 998,739 | -0.50(-1.10%) |
Mar 21, 2024 | 45.96 | 46.60 | 44.99 | 45.12 | 2,477,916 | +0.25(+0.55%) |
Mar 20, 2024 | 42.99 | 45.14 | 42.92 | 44.87 | 2,086,233 | +1.77(+4.11%) |
Mar 19, 2024 | 43.49 | 43.74 | 42.98 | 43.10 | 1,485,465 | -0.80(-1.81%) |
Mar 18, 2024 | 44.40 | 44.43 | 43.78 | 43.90 | 1,896,220 | -0.26(-0.59%) |
Mar 15, 2024 | 45.18 | 45.33 | 43.94 | 44.16 | 3,457,606 | -0.60(-1.33%) |
Mar 14, 2024 | 44.79 | 45.28 | 44.44 | 44.75 | 1,736,823 | -0.57(-1.25%) |
Mar 13, 2024 | 44.49 | 45.73 | 44.49 | 45.32 | 1,609,315 | +0.94(+2.13%) |
Mar 12, 2024 | 43.83 | 44.48 | 43.62 | 44.38 | 1,986,265 | -0.30(-0.67%) |
Mar 11, 2024 | 44.53 | 44.89 | 44.14 | 44.67 | 1,637,215 | +0.23(+0.51%) |
Mar 08, 2024 | 44.41 | 44.90 | 44.03 | 44.44 | 2,253,894 | +0.46(+1.04%) |
Mar 07, 2024 | 44.04 | 44.62 | 43.77 | 43.99 | 1,980,829 | +0.41(+0.94%) |
Mar 06, 2024 | 43.11 | 43.93 | 42.85 | 43.58 | 3,138,980 | +1.11(+2.62%) |
Mar 05, 2024 | 43.06 | 43.21 | 42.27 | 42.47 | 2,250,219 | -0.04(-0.09%) |
Mar 04, 2024 | 42.25 | 43.05 | 42.09 | 42.51 | 3,107,290 | +0.79(+1.88%) |
Mar 01, 2024 | 41.25 | 42.37 | 40.81 | 41.72 | 3,143,631 | +0.78(+1.89%) |
Feb 29, 2024 | 40.34 | 41.07 | 40.26 | 40.95 | 3,759,110 | +1.42(+3.60%) |
Feb 28, 2024 | 38.81 | 39.68 | 38.81 | 39.52 | 2,322,022 | +0.26(+0.66%) |
Feb 27, 2024 | 39.12 | 39.56 | 38.89 | 39.27 | 2,724,738 | +0.31(+0.79%) |
Feb 26, 2024 | 39.02 | 39.16 | 38.34 | 38.96 | 2,159,416 | -0.67(-1.68%) |
Feb 23, 2024 | 39.46 | 39.81 | 38.90 | 39.62 | 3,706,876 | +0.26(+0.66%) |
Feb 22, 2024 | 40.23 | 40.32 | 39.14 | 39.37 | 5,114,791 | -1.13(-2.80%) |
Feb 21, 2024 | 42.70 | 42.80 | 39.55 | 40.50 | 6,081,169 | -3.46(-7.87%) |
Feb 20, 2024 | 44.43 | 44.64 | 43.75 | 43.96 | 1,301,382 | -0.19(-0.43%) |
Feb 16, 2024 | 43.96 | 44.50 | 43.82 | 44.15 | 1,439,003 | +0.08(+0.18%) |
Feb 15, 2024 | 43.48 | 44.52 | 43.40 | 44.07 | 2,451,215 | +1.10(+2.57%) |
Feb 14, 2024 | 42.97 | 43.12 | 42.25 | 42.96 | 2,967,131 | -0.06(-0.14%) |
Feb 13, 2024 | 44.26 | 44.43 | 42.70 | 43.02 | 1,922,476 | -2.26(-4.98%) |
Feb 12, 2024 | 45.17 | 45.38 | 44.80 | 45.28 | 1,530,821 | +0.06(+0.13%) |
Feb 09, 2024 | 45.63 | 45.63 | 44.67 | 45.22 | 2,614,403 | -0.41(-0.89%) |
Feb 08, 2024 | 45.99 | 46.36 | 45.35 | 45.63 | 1,402,065 | -0.76(-1.63%) |
Feb 07, 2024 | 46.65 | 46.72 | 46.20 | 46.38 | 1,560,630 | -0.29(-0.62%) |
Feb 06, 2024 | 46.40 | 46.89 | 46.17 | 46.67 | 1,287,754 | +0.46(+0.99%) |
Feb 05, 2024 | 46.14 | 46.51 | 45.72 | 46.21 | 2,127,940 | -0.71(-1.50%) |
Feb 02, 2024 | 46.50 | 47.05 | 45.93 | 46.92 | 1,685,683 | -0.84(-1.75%) |
Feb 01, 2024 | 47.00 | 48.21 | 47.00 | 47.76 | 2,698,968 | +1.16(+2.50%) |
Jan 31, 2024 | 47.26 | 47.81 | 46.36 | 46.59 | 1,866,055 | -0.53(-1.12%) |
Jan 30, 2024 | 47.59 | 47.81 | 46.84 | 47.12 | 1,208,337 | -0.33(-0.69%) |
Jan 29, 2024 | 46.83 | 47.54 | 46.07 | 47.45 | 1,850,594 | +0.95(+2.05%) |
Jan 26, 2024 | 46.60 | 46.95 | 46.18 | 46.49 | 1,240,838 | -0.01(-0.02%) |
Jan 25, 2024 | 46.31 | 46.52 | 45.89 | 46.50 | 1,314,538 | +0.79(+1.72%) |
Jan 24, 2024 | 47.73 | 48.00 | 45.70 | 45.72 | 1,495,294 | -1.28(-2.73%) |
Jan 23, 2024 | 46.21 | 47.08 | 45.98 | 47.00 | 1,073,359 | +1.16(+2.54%) |
Jan 22, 2024 | 45.51 | 46.07 | 45.27 | 45.84 | 2,062,485 | -0.08(-0.17%) |
Jan 19, 2024 | 46.22 | 46.27 | 45.37 | 45.92 | 1,601,298 | -0.17(-0.37%) |
Jan 18, 2024 | 45.77 | 46.23 | 45.44 | 46.09 | 1,420,890 | +0.32(+0.70%) |
Jan 17, 2024 | 46.62 | 46.74 | 45.70 | 45.77 | 1,928,824 | -1.76(-3.70%) |
Jan 16, 2024 | 47.47 | 47.70 | 46.87 | 47.53 | 1,303,867 | -0.70(-1.44%) |
Jan 12, 2024 | 48.71 | 49.36 | 47.85 | 48.22 | 1,737,813 | +0.76(+1.59%) |
Jan 11, 2024 | 48.01 | 48.15 | 46.97 | 47.47 | 1,810,128 | -0.52(-1.08%) |
Jan 10, 2024 | 47.35 | 48.16 | 47.21 | 47.98 | 1,704,780 | +0.59(+1.24%) |
Jan 09, 2024 | 47.48 | 47.55 | 46.45 | 47.40 | 1,478,870 | -0.20(-0.42%) |
Jan 08, 2024 | 46.78 | 47.75 | 46.59 | 47.60 | 1,028,204 | +0.26(+0.55%) |
Jan 05, 2024 | 47.52 | 48.39 | 47.20 | 47.34 | 1,846,868 | -0.33(-0.69%) |
Jan 04, 2024 | 47.25 | 47.88 | 46.77 | 47.67 | 2,018,697 | +0.36(+0.76%) |
Jan 03, 2024 | 47.45 | 47.75 | 46.99 | 47.31 | 1,703,899 | -0.84(-1.73%) |