Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 46.56 | 47.24 | 46.39 | 47.10 | 3,076,427 | +0.79(+1.71%) |
Mar 27, 2024 | 45.37 | 46.32 | 45.37 | 46.30 | 3,531,121 | +1.26(+2.80%) |
Mar 26, 2024 | 45.58 | 45.61 | 45.00 | 45.05 | 2,963,918 | -0.14(-0.31%) |
Mar 25, 2024 | 46.57 | 46.77 | 45.12 | 45.18 | 3,217,554 | -1.39(-2.98%) |
Mar 22, 2024 | 47.06 | 47.23 | 46.57 | 46.57 | 2,390,119 | -1.13(-2.37%) |
Mar 21, 2024 | 47.32 | 47.78 | 46.94 | 47.70 | 3,271,341 | +0.68(+1.46%) |
Mar 20, 2024 | 46.08 | 47.13 | 45.76 | 47.02 | 2,932,947 | +0.86(+1.87%) |
Mar 19, 2024 | 46.17 | 46.97 | 45.87 | 46.16 | 3,765,022 | -0.16(-0.34%) |
Mar 18, 2024 | 46.72 | 46.80 | 45.93 | 46.31 | 3,270,997 | -0.15(-0.32%) |
Mar 15, 2024 | 46.78 | 47.58 | 46.46 | 46.46 | 11,232,737 | -0.51(-1.08%) |
Mar 14, 2024 | 47.17 | 47.37 | 46.63 | 46.97 | 2,506,998 | -0.45(-0.94%) |
Mar 13, 2024 | 47.02 | 47.91 | 47.02 | 47.42 | 3,040,840 | +0.57(+1.21%) |
Mar 12, 2024 | 46.37 | 46.96 | 46.26 | 46.85 | 2,590,128 | +0.51(+1.09%) |
Mar 11, 2024 | 46.56 | 46.66 | 45.90 | 46.34 | 2,368,843 | -0.36(-0.76%) |
Mar 08, 2024 | 46.72 | 47.14 | 46.47 | 46.70 | 2,465,891 | +0.15(+0.32%) |
Mar 07, 2024 | 46.63 | 47.02 | 46.33 | 46.55 | 2,590,699 | +0.29(+0.62%) |
Mar 06, 2024 | 47.09 | 47.49 | 46.00 | 46.27 | 4,016,816 | -0.78(-1.65%) |
Mar 05, 2024 | 46.32 | 47.35 | 45.94 | 47.04 | 3,708,277 | +0.49(+1.06%) |
Mar 04, 2024 | 47.54 | 47.66 | 46.54 | 46.55 | 4,034,936 | +0.06(+0.13%) |
Mar 01, 2024 | 47.02 | 47.32 | 46.47 | 46.49 | 3,059,663 | -0.31(-0.65%) |
Feb 29, 2024 | 46.36 | 47.03 | 45.91 | 46.80 | 4,939,224 | -0.19(-0.40%) |
Feb 28, 2024 | 46.39 | 47.26 | 46.25 | 46.98 | 3,198,858 | +0.19(+0.40%) |
Feb 27, 2024 | 47.19 | 47.36 | 46.42 | 46.80 | 3,839,078 | -0.09(-0.19%) |
Feb 26, 2024 | 47.53 | 47.70 | 46.72 | 46.89 | 3,347,511 | -0.92(-1.92%) |
Feb 23, 2024 | 47.19 | 48.05 | 46.93 | 47.80 | 3,573,443 | +0.74(+1.57%) |
Feb 22, 2024 | 46.56 | 47.19 | 46.37 | 47.06 | 3,193,917 | +0.83(+1.79%) |
Feb 21, 2024 | 45.89 | 46.57 | 45.85 | 46.24 | 3,880,806 | +0.21(+0.45%) |
Feb 20, 2024 | 44.94 | 46.13 | 44.94 | 46.03 | 3,947,854 | +0.83(+1.83%) |
Feb 16, 2024 | 44.48 | 45.40 | 44.48 | 45.20 | 3,045,979 | +0.44(+0.99%) |
Feb 15, 2024 | 43.95 | 44.85 | 43.72 | 44.76 | 4,533,398 | +1.19(+2.73%) |
Feb 14, 2024 | 42.44 | 43.71 | 42.11 | 43.57 | 5,301,668 | +1.54(+3.65%) |
Feb 13, 2024 | 41.38 | 42.05 | 41.16 | 42.03 | 4,173,693 | -0.74(-1.73%) |
Feb 12, 2024 | 41.47 | 42.89 | 41.35 | 42.77 | 4,479,441 | +1.42(+3.43%) |
Feb 09, 2024 | 42.23 | 42.23 | 40.62 | 41.35 | 6,566,490 | -0.97(-2.30%) |
Feb 08, 2024 | 41.58 | 43.61 | 41.58 | 42.33 | 9,356,155 | +2.60(+6.54%) |
Feb 07, 2024 | 40.53 | 40.57 | 39.50 | 39.73 | 5,425,871 | -0.64(-1.59%) |
Feb 06, 2024 | 39.88 | 40.57 | 39.88 | 40.37 | 4,472,589 | +0.62(+1.56%) |
Feb 05, 2024 | 39.83 | 40.02 | 39.13 | 39.75 | 4,635,909 | +0.35(+0.90%) |
Feb 02, 2024 | 39.17 | 39.67 | 38.52 | 39.39 | 3,288,763 | -0.01(-0.03%) |
Feb 01, 2024 | 38.44 | 39.46 | 38.41 | 39.40 | 3,663,231 | +1.21(+3.17%) |
Jan 31, 2024 | 38.78 | 39.10 | 38.11 | 38.19 | 3,281,483 | -0.66(-1.70%) |
Jan 30, 2024 | 38.60 | 38.99 | 38.59 | 38.85 | 2,468,408 | -0.19(-0.48%) |
Jan 29, 2024 | 38.30 | 39.09 | 38.20 | 39.04 | 2,865,346 | +0.67(+1.74%) |
Jan 26, 2024 | 38.60 | 39.48 | 38.29 | 38.37 | 3,815,786 | +0.70(+1.86%) |
Jan 25, 2024 | 37.30 | 37.78 | 37.13 | 37.67 | 3,377,738 | +0.71(+1.92%) |
Jan 24, 2024 | 37.38 | 37.80 | 36.93 | 36.96 | 2,531,790 | -0.12(-0.32%) |
Jan 23, 2024 | 37.28 | 37.63 | 36.88 | 37.08 | 3,896,842 | +0.21(+0.56%) |
Jan 22, 2024 | 36.13 | 36.95 | 36.13 | 36.87 | 2,999,687 | +0.80(+2.21%) |
Jan 19, 2024 | 35.33 | 36.15 | 34.97 | 36.07 | 3,297,301 | +0.80(+2.26%) |
Jan 18, 2024 | 35.54 | 35.60 | 34.72 | 35.28 | 2,419,419 | -0.01(-0.03%) |
Jan 17, 2024 | 35.71 | 35.73 | 35.15 | 35.29 | 2,831,550 | -0.62(-1.73%) |
Jan 16, 2024 | 35.45 | 35.92 | 34.94 | 35.91 | 3,005,182 | +0.13(+0.36%) |
Jan 12, 2024 | 37.21 | 37.41 | 35.76 | 35.78 | 3,969,679 | -1.31(-3.53%) |
Jan 11, 2024 | 36.86 | 37.10 | 36.43 | 37.09 | 2,358,496 | +0.18(+0.48%) |
Jan 10, 2024 | 36.90 | 37.08 | 36.51 | 36.91 | 2,256,325 | +0.03(+0.08%) |
Jan 09, 2024 | 36.99 | 37.24 | 36.59 | 36.88 | 2,617,490 | -0.62(-1.65%) |
Jan 08, 2024 | 36.71 | 37.76 | 36.68 | 37.50 | 3,259,666 | +0.75(+2.04%) |
Jan 05, 2024 | 36.22 | 37.22 | 36.18 | 36.75 | 3,605,966 | +0.42(+1.17%) |
Jan 04, 2024 | 36.37 | 36.53 | 36.15 | 36.33 | 4,212,708 | +0.05(+0.14%) |
Jan 03, 2024 | 37.10 | 37.15 | 36.18 | 36.28 | 4,636,719 | -1.30(-3.46%) |