Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 38.92 | 39.74 | 38.67 | 39.43 | 2,313,906 | +0.82(+2.13%) |
Mar 27, 2024 | 38.82 | 39.02 | 38.23 | 38.61 | 2,295,829 | -0.08(-0.20%) |
Mar 26, 2024 | 38.41 | 38.82 | 37.92 | 38.69 | 1,932,257 | +0.46(+1.19%) |
Mar 25, 2024 | 38.16 | 38.47 | 37.60 | 38.23 | 2,578,804 | +0.69(+1.85%) |
Mar 22, 2024 | 38.11 | 38.11 | 37.31 | 37.54 | 1,957,880 | -1.11(-2.87%) |
Mar 21, 2024 | 39.47 | 39.63 | 38.23 | 38.65 | 3,399,865 | -0.63(-1.61%) |
Mar 20, 2024 | 38.06 | 39.31 | 38.06 | 39.28 | 3,887,032 | +1.53(+4.04%) |
Mar 19, 2024 | 39.64 | 40.02 | 37.09 | 37.76 | 6,577,424 | -3.07(-7.52%) |
Mar 18, 2024 | 41.85 | 42.11 | 40.59 | 40.83 | 2,154,020 | -0.74(-1.79%) |
Mar 15, 2024 | 42.21 | 43.06 | 41.43 | 41.57 | 4,368,520 | -0.27(-0.64%) |
Mar 14, 2024 | 42.39 | 42.57 | 41.52 | 41.84 | 3,730,713 | -0.46(-1.08%) |
Mar 13, 2024 | 42.82 | 43.38 | 42.29 | 42.30 | 3,661,355 | -0.41(-0.95%) |
Mar 12, 2024 | 42.06 | 43.45 | 42.06 | 42.70 | 5,273,648 | +1.26(+3.04%) |
Mar 11, 2024 | 40.95 | 41.65 | 40.94 | 41.44 | 2,891,954 | +0.56(+1.38%) |
Mar 08, 2024 | 40.80 | 41.35 | 40.75 | 40.88 | 2,174,601 | +0.15(+0.37%) |
Mar 07, 2024 | 40.83 | 41.38 | 40.41 | 40.73 | 3,592,037 | -0.61(-1.49%) |
Mar 06, 2024 | 41.68 | 42.41 | 41.21 | 41.35 | 4,952,700 | +0.60(+1.48%) |
Mar 05, 2024 | 41.03 | 41.42 | 40.67 | 40.74 | 2,970,821 | -0.73(-1.77%) |
Mar 04, 2024 | 41.96 | 42.26 | 41.13 | 41.47 | 3,004,241 | -0.93(-2.20%) |
Mar 01, 2024 | 42.76 | 43.45 | 42.20 | 42.41 | 2,602,687 | +0.06(+0.14%) |
Feb 29, 2024 | 43.44 | 43.68 | 42.27 | 42.35 | 5,315,106 | -0.85(-1.97%) |
Feb 28, 2024 | 41.96 | 43.38 | 41.76 | 43.20 | 6,461,293 | +1.21(+2.89%) |
Feb 27, 2024 | 42.09 | 42.85 | 41.97 | 41.98 | 3,658,027 | +0.51(+1.24%) |
Feb 26, 2024 | 41.57 | 41.90 | 41.24 | 41.47 | 3,240,627 | -0.16(-0.38%) |
Feb 23, 2024 | 41.37 | 41.71 | 41.21 | 41.63 | 3,698,166 | +0.40(+0.96%) |
Feb 22, 2024 | 41.37 | 41.75 | 40.54 | 41.23 | 2,985,145 | +0.16(+0.38%) |
Feb 21, 2024 | 40.97 | 41.26 | 40.60 | 41.07 | 4,171,879 | +0.58(+1.44%) |
Feb 20, 2024 | 40.56 | 41.00 | 40.37 | 40.49 | 3,256,153 | -0.33(-0.80%) |
Feb 16, 2024 | 41.02 | 41.37 | 40.72 | 40.82 | 4,526,674 | +0.48(+1.20%) |
Feb 15, 2024 | 39.78 | 40.88 | 39.69 | 40.33 | 3,286,558 | +0.46(+1.16%) |
Feb 14, 2024 | 39.49 | 40.16 | 39.49 | 39.87 | 2,568,741 | +0.66(+1.69%) |
Feb 13, 2024 | 39.92 | 40.63 | 38.99 | 39.21 | 2,565,674 | -1.37(-3.38%) |
Feb 12, 2024 | 39.74 | 41.06 | 39.69 | 40.58 | 3,148,639 | +0.78(+1.96%) |
Feb 09, 2024 | 38.95 | 39.89 | 38.95 | 39.80 | 2,528,737 | +0.65(+1.66%) |
Feb 08, 2024 | 39.53 | 39.61 | 39.00 | 39.15 | 3,868,081 | -0.73(-1.83%) |
Feb 07, 2024 | 41.76 | 41.86 | 39.12 | 39.88 | 8,824,845 | +2.91(+7.88%) |
Feb 06, 2024 | 36.29 | 37.52 | 36.22 | 36.97 | 5,550,347 | +1.49(+4.20%) |
Feb 05, 2024 | 34.66 | 35.53 | 34.37 | 35.47 | 4,812,968 | +0.68(+1.96%) |
Feb 02, 2024 | 34.56 | 34.93 | 34.30 | 34.79 | 4,093,304 | -0.23(-0.65%) |
Feb 01, 2024 | 34.80 | 35.36 | 34.72 | 35.02 | 3,077,626 | +0.87(+2.54%) |
Jan 31, 2024 | 34.19 | 34.83 | 33.45 | 34.15 | 4,454,991 | -0.52(-1.51%) |
Jan 30, 2024 | 34.95 | 35.26 | 34.51 | 34.67 | 2,818,923 | -0.99(-2.77%) |
Jan 29, 2024 | 35.26 | 35.72 | 34.71 | 35.66 | 2,865,969 | +0.61(+1.75%) |
Jan 26, 2024 | 35.06 | 35.40 | 34.68 | 35.05 | 3,057,786 | -0.14(-0.39%) |
Jan 25, 2024 | 36.63 | 36.73 | 34.98 | 35.19 | 3,094,506 | -1.43(-3.91%) |
Jan 24, 2024 | 36.55 | 37.87 | 36.49 | 36.62 | 5,100,673 | +1.12(+3.14%) |
Jan 23, 2024 | 35.26 | 35.81 | 34.87 | 35.50 | 4,982,774 | +1.49(+4.38%) |
Jan 22, 2024 | 33.43 | 34.56 | 33.12 | 34.01 | 3,350,993 | -0.79(-2.27%) |
Jan 19, 2024 | 34.91 | 34.91 | 34.33 | 34.80 | 3,465,470 | -0.40(-1.15%) |
Jan 18, 2024 | 35.15 | 35.67 | 34.86 | 35.21 | 3,387,129 | +0.72(+2.09%) |
Jan 17, 2024 | 34.35 | 34.85 | 34.27 | 34.49 | 4,743,776 | -1.18(-3.32%) |
Jan 16, 2024 | 36.25 | 36.25 | 35.36 | 35.67 | 5,957,149 | -1.33(-3.60%) |
Jan 12, 2024 | 37.52 | 37.87 | 36.75 | 37.01 | 3,356,203 | -0.62(-1.65%) |
Jan 11, 2024 | 38.22 | 38.28 | 36.95 | 37.63 | 3,503,237 | -0.28(-0.73%) |
Jan 10, 2024 | 38.50 | 38.50 | 37.48 | 37.90 | 6,992,734 | -0.76(-1.97%) |
Jan 09, 2024 | 39.30 | 39.33 | 38.49 | 38.66 | 4,046,445 | -1.22(-3.07%) |
Jan 08, 2024 | 39.94 | 40.21 | 38.91 | 39.89 | 4,797,561 | -0.52(-1.29%) |
Jan 05, 2024 | 40.48 | 40.49 | 39.14 | 40.41 | 9,340,365 | -1.17(-2.80%) |
Jan 04, 2024 | 41.44 | 42.42 | 41.26 | 41.58 | 3,098,801 | -0.83(-1.96%) |
Jan 03, 2024 | 41.77 | 42.76 | 41.74 | 42.41 | 2,445,229 | +0.50(+1.20%) |