Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 44.32 | 46.23 | 45.99 | 45.78 | 6,221,388 | +1.86(+4.23%) |
Mar 27, 2024 | 43.07 | 43.95 | 43.02 | 43.92 | 3,176,741 | +0.84(+1.95%) |
Mar 26, 2024 | 43.48 | 43.57 | 43.03 | 43.08 | 1,969,224 | -0.08(-0.19%) |
Mar 25, 2024 | 43.55 | 44.29 | 43.09 | 43.16 | 2,538,019 | -0.44(-1.01%) |
Mar 22, 2024 | 44.09 | 44.56 | 43.55 | 43.60 | 2,920,127 | -1.16(-2.59%) |
Mar 21, 2024 | 45.36 | 45.50 | 44.41 | 44.76 | 4,067,951 | -0.23(-0.51%) |
Mar 20, 2024 | 43.37 | 45.13 | 43.20 | 44.99 | 5,459,128 | +1.40(+3.21%) |
Mar 19, 2024 | 43.35 | 44.03 | 43.21 | 43.59 | 3,280,105 | -0.81(-1.82%) |
Mar 18, 2024 | 45.18 | 45.37 | 44.26 | 44.40 | 4,174,285 | -0.47(-1.05%) |
Mar 15, 2024 | 45.00 | 45.31 | 44.36 | 44.87 | 4,907,872 | +0.09(+0.20%) |
Mar 14, 2024 | 45.35 | 45.62 | 44.38 | 44.78 | 3,979,481 | -0.77(-1.70%) |
Mar 13, 2024 | 42.84 | 46.01 | 42.83 | 45.55 | 9,488,140 | +3.44(+8.17%) |
Mar 12, 2024 | 41.58 | 42.14 | 41.05 | 42.11 | 2,866,449 | +0.72(+1.73%) |
Mar 11, 2024 | 41.11 | 41.73 | 40.84 | 41.40 | 2,419,812 | +0.17(+0.41%) |
Mar 08, 2024 | 41.15 | 41.55 | 40.71 | 41.23 | 2,671,639 | +0.20(+0.49%) |
Mar 07, 2024 | 40.14 | 41.19 | 40.07 | 41.03 | 3,386,708 | +1.60(+4.05%) |
Mar 06, 2024 | 39.33 | 39.83 | 39.16 | 39.43 | 2,515,284 | +0.84(+2.17%) |
Mar 05, 2024 | 39.11 | 39.46 | 38.58 | 38.59 | 1,767,833 | -0.69(-1.75%) |
Mar 04, 2024 | 39.14 | 39.70 | 39.05 | 39.28 | 3,068,195 | +0.19(+0.48%) |
Mar 01, 2024 | 38.53 | 39.26 | 38.53 | 39.09 | 11,965,099 | +0.78(+2.03%) |
Feb 29, 2024 | 37.76 | 38.57 | 37.70 | 38.31 | 2,445,548 | +0.95(+2.54%) |
Feb 28, 2024 | 37.75 | 37.98 | 37.20 | 37.37 | 3,603,285 | -0.85(-2.22%) |
Feb 27, 2024 | 38.93 | 38.93 | 38.18 | 38.22 | 3,056,136 | -0.48(-1.24%) |
Feb 26, 2024 | 38.93 | 39.41 | 38.15 | 38.69 | 4,218,015 | -0.80(-2.02%) |
Feb 23, 2024 | 38.21 | 39.56 | 38.10 | 39.49 | 4,883,291 | +0.97(+2.51%) |
Feb 22, 2024 | 38.89 | 39.87 | 38.46 | 38.52 | 6,587,841 | +0.52(+1.36%) |
Feb 21, 2024 | 37.91 | 38.27 | 37.60 | 38.01 | 3,355,395 | +0.21(+0.55%) |
Feb 20, 2024 | 38.28 | 38.58 | 37.27 | 37.80 | 4,036,531 | -0.80(-2.07%) |
Feb 16, 2024 | 38.80 | 39.23 | 38.50 | 38.59 | 7,898,459 | +0.45(+1.18%) |
Feb 15, 2024 | 37.94 | 38.41 | 37.75 | 38.15 | 3,016,132 | +0.56(+1.49%) |
Feb 14, 2024 | 37.06 | 37.61 | 36.83 | 37.59 | 2,649,135 | +0.69(+1.86%) |
Feb 13, 2024 | 37.07 | 37.30 | 36.40 | 36.90 | 2,885,318 | -0.66(-1.75%) |
Feb 12, 2024 | 37.12 | 37.70 | 37.06 | 37.56 | 2,895,587 | +0.66(+1.78%) |
Feb 09, 2024 | 37.57 | 37.79 | 36.64 | 36.90 | 5,096,408 | -0.94(-2.48%) |
Feb 08, 2024 | 38.22 | 38.28 | 37.51 | 37.84 | 3,222,667 | -0.49(-1.27%) |
Feb 07, 2024 | 38.67 | 38.76 | 38.10 | 38.32 | 2,740,073 | -0.27(-0.70%) |
Feb 06, 2024 | 38.62 | 39.04 | 38.49 | 38.59 | 4,257,000 | +0.21(+0.55%) |
Feb 05, 2024 | 38.91 | 38.97 | 37.79 | 38.38 | 2,568,756 | -1.22(-3.07%) |
Feb 02, 2024 | 39.90 | 40.03 | 39.23 | 39.60 | 3,096,945 | -0.66(-1.63%) |
Feb 01, 2024 | 40.11 | 40.75 | 40.04 | 40.26 | 2,574,188 | +0.36(+0.90%) |
Jan 31, 2024 | 40.33 | 40.69 | 39.86 | 39.90 | 2,642,234 | -0.51(-1.26%) |
Jan 30, 2024 | 40.06 | 40.78 | 39.62 | 40.41 | 2,653,357 | -0.03(-0.07%) |
Jan 29, 2024 | 40.05 | 40.45 | 39.45 | 40.44 | 2,141,918 | +0.34(+0.85%) |
Jan 26, 2024 | 40.37 | 40.45 | 39.41 | 40.10 | 1,841,699 | -0.23(-0.57%) |
Jan 25, 2024 | 39.99 | 40.49 | 39.74 | 40.33 | 3,606,131 | +0.48(+1.20%) |
Jan 24, 2024 | 40.26 | 40.79 | 39.83 | 39.85 | 5,170,000 | +0.92(+2.36%) |
Jan 23, 2024 | 38.89 | 39.28 | 38.50 | 38.93 | 4,061,724 | +0.89(+2.33%) |
Jan 22, 2024 | 38.06 | 38.63 | 37.82 | 38.05 | 4,189,287 | -0.36(-0.93%) |
Jan 19, 2024 | 37.43 | 38.44 | 37.40 | 38.40 | 5,171,992 | +1.22(+3.27%) |
Jan 18, 2024 | 37.20 | 37.24 | 36.59 | 37.19 | 3,399,880 | +0.36(+0.98%) |
Jan 17, 2024 | 36.66 | 37.59 | 36.59 | 36.83 | 3,458,590 | -0.88(-2.33%) |
Jan 16, 2024 | 36.90 | 38.08 | 36.49 | 37.71 | 6,974,628 | -0.24(-0.63%) |
Jan 12, 2024 | 39.02 | 39.17 | 37.89 | 37.95 | 3,525,913 | -0.55(-1.42%) |
Jan 11, 2024 | 38.93 | 38.93 | 37.98 | 38.49 | 2,629,437 | -0.11(-0.28%) |
Jan 10, 2024 | 38.80 | 39.20 | 38.40 | 38.60 | 3,130,325 | -0.32(-0.82%) |
Jan 09, 2024 | 39.53 | 39.73 | 38.90 | 38.92 | 3,776,442 | -1.13(-2.81%) |
Jan 08, 2024 | 39.88 | 40.29 | 39.18 | 40.05 | 2,972,991 | -0.22(-0.54%) |
Jan 05, 2024 | 39.77 | 40.56 | 39.63 | 40.27 | 2,368,422 | +0.14(+0.35%) |
Jan 04, 2024 | 40.29 | 40.40 | 39.52 | 40.13 | 4,065,415 | -0.33(-0.81%) |
Jan 03, 2024 | 40.02 | 41.06 | 39.67 | 40.46 | 3,238,083 | -0.41(-1.00%) |