Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 46.20 | 47.16 | 47.15 | 47.02 | 20,169,012 | +1.14(+2.48%) |
Mar 27, 2024 | 44.94 | 45.94 | 44.53 | 45.88 | 10,699,079 | +1.15(+2.57%) |
Mar 26, 2024 | 45.49 | 45.49 | 44.61 | 44.73 | 10,489,830 | -0.62(-1.37%) |
Mar 25, 2024 | 45.45 | 46.48 | 45.21 | 45.35 | 7,753,804 | +0.25(+0.55%) |
Mar 22, 2024 | 46.10 | 46.10 | 45.08 | 45.10 | 14,515,742 | -1.14(-2.47%) |
Mar 21, 2024 | 46.39 | 46.40 | 45.47 | 46.24 | 17,022,680 | +0.23(+0.50%) |
Mar 20, 2024 | 44.29 | 46.46 | 43.92 | 46.01 | 20,137,814 | +1.68(+3.79%) |
Mar 19, 2024 | 43.68 | 44.47 | 43.35 | 44.33 | 13,526,821 | -0.15(-0.34%) |
Mar 18, 2024 | 44.96 | 45.47 | 44.37 | 44.48 | 14,479,035 | -0.13(-0.29%) |
Mar 15, 2024 | 43.64 | 44.90 | 43.50 | 44.61 | 33,978,680 | +1.29(+2.98%) |
Mar 14, 2024 | 43.69 | 43.83 | 42.93 | 43.32 | 16,003,545 | -0.09(-0.21%) |
Mar 13, 2024 | 41.55 | 43.76 | 41.53 | 43.41 | 26,390,372 | +3.05(+7.56%) |
Mar 12, 2024 | 40.67 | 40.78 | 39.80 | 40.36 | 8,841,247 | -0.06(-0.15%) |
Mar 11, 2024 | 39.78 | 40.67 | 39.78 | 40.42 | 9,610,080 | +0.57(+1.43%) |
Mar 08, 2024 | 39.99 | 40.14 | 39.55 | 39.85 | 7,670,797 | +0.04(+0.10%) |
Mar 07, 2024 | 39.32 | 40.45 | 39.25 | 39.81 | 12,894,223 | +1.67(+4.38%) |
Mar 06, 2024 | 38.18 | 38.76 | 37.92 | 38.14 | 11,704,238 | +1.02(+2.75%) |
Mar 05, 2024 | 38.01 | 38.27 | 36.75 | 37.12 | 13,884,470 | -1.20(-3.13%) |
Mar 04, 2024 | 38.00 | 38.45 | 37.63 | 38.32 | 9,192,590 | +0.39(+1.03%) |
Mar 01, 2024 | 37.94 | 38.35 | 37.60 | 37.93 | 10,343,156 | +0.12(+0.32%) |
Feb 29, 2024 | 38.18 | 38.41 | 37.75 | 37.81 | 16,036,168 | +0.40(+1.07%) |
Feb 28, 2024 | 37.74 | 37.84 | 37.29 | 37.41 | 10,166,208 | -0.75(-1.97%) |
Feb 27, 2024 | 38.51 | 38.74 | 37.90 | 38.16 | 6,760,722 | +0.13(+0.34%) |
Feb 26, 2024 | 38.36 | 38.41 | 37.60 | 38.03 | 10,432,675 | -0.93(-2.39%) |
Feb 23, 2024 | 38.79 | 39.15 | 38.59 | 38.96 | 10,291,551 | +0.29(+0.75%) |
Feb 22, 2024 | 38.63 | 39.04 | 38.51 | 38.67 | 9,547,223 | -0.19(-0.49%) |
Feb 21, 2024 | 38.47 | 39.01 | 38.40 | 38.86 | 11,343,945 | +0.72(+1.89%) |
Feb 20, 2024 | 38.42 | 38.51 | 38.00 | 38.14 | 10,516,144 | -0.69(-1.78%) |
Feb 16, 2024 | 39.10 | 39.75 | 38.80 | 38.83 | 12,614,252 | +0.58(+1.52%) |
Feb 15, 2024 | 37.36 | 38.35 | 37.36 | 38.25 | 10,161,875 | +1.05(+2.82%) |
Feb 14, 2024 | 36.89 | 37.25 | 36.55 | 37.20 | 9,268,903 | +0.54(+1.47%) |
Feb 13, 2024 | 36.88 | 37.12 | 36.26 | 36.66 | 14,271,114 | -1.03(-2.73%) |
Feb 12, 2024 | 37.47 | 37.97 | 37.30 | 37.69 | 12,929,507 | +0.33(+0.88%) |
Feb 09, 2024 | 37.84 | 37.91 | 37.26 | 37.36 | 15,822,198 | -0.76(-1.99%) |
Feb 08, 2024 | 38.85 | 38.90 | 37.89 | 38.12 | 14,020,852 | -1.08(-2.76%) |
Feb 07, 2024 | 40.10 | 40.12 | 38.91 | 39.20 | 9,702,448 | -0.97(-2.41%) |
Feb 06, 2024 | 39.02 | 40.22 | 38.93 | 40.17 | 13,060,915 | +1.49(+3.85%) |
Feb 05, 2024 | 39.21 | 39.23 | 37.99 | 38.68 | 16,200,998 | -1.42(-3.54%) |
Feb 02, 2024 | 39.52 | 40.26 | 38.89 | 40.10 | 14,120,193 | -0.08(-0.20%) |
Feb 01, 2024 | 39.88 | 40.21 | 39.51 | 40.18 | 10,840,220 | +0.49(+1.23%) |
Jan 31, 2024 | 40.16 | 40.81 | 39.65 | 39.69 | 16,271,165 | -0.28(-0.70%) |
Jan 30, 2024 | 39.85 | 40.14 | 39.46 | 39.97 | 10,855,258 | -0.26(-0.65%) |
Jan 29, 2024 | 39.74 | 40.29 | 39.01 | 40.23 | 8,873,361 | +0.64(+1.62%) |
Jan 26, 2024 | 39.68 | 40.15 | 39.41 | 39.59 | 10,135,059 | +0.15(+0.38%) |
Jan 25, 2024 | 39.97 | 40.13 | 38.76 | 39.44 | 15,597,047 | -0.28(-0.70%) |
Jan 24, 2024 | 40.65 | 40.99 | 39.67 | 39.72 | 27,944,320 | +1.55(+4.06%) |
Jan 23, 2024 | 38.15 | 38.72 | 37.81 | 38.17 | 18,999,400 | +0.69(+1.84%) |
Jan 22, 2024 | 38.09 | 38.20 | 37.47 | 37.48 | 19,377,768 | -1.29(-3.33%) |
Jan 19, 2024 | 38.19 | 38.82 | 37.78 | 38.77 | 13,539,638 | +0.56(+1.47%) |
Jan 18, 2024 | 38.39 | 38.41 | 37.82 | 38.21 | 10,157,970 | -0.03(-0.08%) |
Jan 17, 2024 | 38.00 | 38.31 | 37.60 | 38.24 | 11,753,287 | -0.66(-1.70%) |
Jan 16, 2024 | 40.31 | 40.31 | 38.72 | 38.90 | 16,523,924 | -2.04(-4.98%) |
Jan 12, 2024 | 41.35 | 41.77 | 40.76 | 40.94 | 7,622,496 | -0.09(-0.22%) |
Jan 11, 2024 | 41.59 | 41.59 | 40.60 | 41.03 | 8,277,980 | -0.12(-0.29%) |
Jan 10, 2024 | 41.40 | 41.50 | 40.98 | 41.15 | 8,490,063 | -0.40(-0.96%) |
Jan 09, 2024 | 41.48 | 41.77 | 41.31 | 41.55 | 9,158,131 | -0.50(-1.18%) |
Jan 08, 2024 | 41.12 | 42.09 | 40.88 | 42.05 | 9,258,900 | +0.79(+1.91%) |
Jan 05, 2024 | 41.10 | 41.82 | 40.95 | 41.26 | 8,487,900 | -0.14(-0.34%) |
Jan 04, 2024 | 40.97 | 41.43 | 40.57 | 41.40 | 11,940,451 | +0.18(+0.44%) |
Jan 03, 2024 | 40.82 | 41.54 | 40.44 | 41.22 | 13,771,000 | -0.72(-1.71%) |