Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 47.30 | 47.81 | 47.81 | 47.87 | 13,599,395 | +0.56(+1.18%) |
Mar 27, 2024 | 46.21 | 47.50 | 46.05 | 47.31 | 10,200,636 | +1.38(+3.00%) |
Mar 26, 2024 | 45.58 | 46.12 | 45.44 | 45.93 | 7,466,537 | +0.51(+1.12%) |
Mar 25, 2024 | 45.48 | 45.59 | 44.56 | 45.42 | 8,827,005 | -0.17(-0.37%) |
Mar 22, 2024 | 46.00 | 46.15 | 45.58 | 45.59 | 6,747,072 | -0.41(-0.89%) |
Mar 21, 2024 | 45.50 | 46.05 | 45.21 | 46.00 | 9,865,271 | +0.62(+1.37%) |
Mar 20, 2024 | 43.96 | 45.45 | 43.62 | 45.38 | 9,616,561 | +1.64(+3.75%) |
Mar 19, 2024 | 43.37 | 43.79 | 43.22 | 43.74 | 5,354,691 | +0.30(+0.69%) |
Mar 18, 2024 | 43.33 | 43.65 | 42.62 | 43.44 | 8,312,560 | +0.32(+0.74%) |
Mar 15, 2024 | 42.98 | 43.49 | 42.96 | 43.12 | 8,048,363 | +0.06(+0.14%) |
Mar 14, 2024 | 43.81 | 43.91 | 42.77 | 43.06 | 9,656,617 | -0.85(-1.94%) |
Mar 13, 2024 | 42.68 | 44.47 | 42.63 | 43.91 | 12,386,130 | +1.15(+2.69%) |
Mar 12, 2024 | 42.25 | 42.76 | 41.61 | 42.76 | 15,141,121 | +0.08(+0.19%) |
Mar 11, 2024 | 42.06 | 42.70 | 41.95 | 42.68 | 8,030,330 | +0.44(+1.04%) |
Mar 08, 2024 | 42.83 | 43.27 | 42.09 | 42.24 | 8,222,441 | -0.54(-1.26%) |
Mar 07, 2024 | 42.20 | 43.23 | 42.14 | 42.78 | 9,518,251 | +0.76(+1.81%) |
Mar 06, 2024 | 41.98 | 42.26 | 41.73 | 42.02 | 6,434,965 | +0.22(+0.53%) |
Mar 05, 2024 | 41.25 | 41.87 | 41.17 | 41.80 | 7,122,865 | +0.23(+0.55%) |
Mar 04, 2024 | 41.89 | 42.45 | 41.21 | 41.57 | 8,204,273 | -0.59(-1.40%) |
Mar 01, 2024 | 42.20 | 42.33 | 41.53 | 42.16 | 5,332,383 | -0.11(-0.26%) |
Feb 29, 2024 | 42.17 | 42.70 | 41.99 | 42.27 | 10,537,317 | +0.26(+0.62%) |
Feb 28, 2024 | 41.52 | 42.12 | 41.50 | 42.01 | 7,375,704 | +0.03(+0.07%) |
Feb 27, 2024 | 42.07 | 42.26 | 41.76 | 41.98 | 7,118,010 | +0.19(+0.45%) |
Feb 26, 2024 | 41.76 | 42.19 | 41.63 | 41.79 | 7,779,660 | +0.07(+0.17%) |
Feb 23, 2024 | 41.97 | 42.01 | 41.44 | 41.72 | 9,103,457 | -0.30(-0.71%) |
Feb 22, 2024 | 40.90 | 42.29 | 40.84 | 42.02 | 12,416,422 | +1.36(+3.34%) |
Feb 21, 2024 | 40.40 | 40.88 | 40.02 | 40.66 | 5,917,048 | +0.16(+0.39%) |
Feb 20, 2024 | 39.88 | 40.79 | 39.75 | 40.50 | 8,208,760 | +0.48(+1.20%) |
Feb 16, 2024 | 40.45 | 40.53 | 39.89 | 40.02 | 7,692,385 | -0.88(-2.15%) |
Feb 15, 2024 | 41.09 | 41.32 | 40.70 | 40.90 | 7,302,212 | +0.16(+0.39%) |
Feb 14, 2024 | 40.28 | 41.03 | 39.86 | 40.74 | 8,981,501 | +0.83(+2.07%) |
Feb 13, 2024 | 39.75 | 40.00 | 39.27 | 39.91 | 8,874,588 | -0.57(-1.40%) |
Feb 12, 2024 | 40.22 | 40.84 | 40.18 | 40.48 | 6,689,689 | +0.07(+0.17%) |
Feb 09, 2024 | 40.42 | 40.77 | 39.87 | 40.41 | 7,787,877 | +0.16(+0.40%) |
Feb 08, 2024 | 40.20 | 40.39 | 39.46 | 40.25 | 7,610,348 | +0.14(+0.35%) |
Feb 07, 2024 | 40.21 | 40.32 | 39.70 | 40.11 | 6,558,374 | +0.03(+0.07%) |
Feb 06, 2024 | 39.17 | 40.18 | 38.95 | 40.08 | 7,597,239 | +0.94(+2.40%) |
Feb 05, 2024 | 39.35 | 39.45 | 38.87 | 39.15 | 7,950,523 | -0.74(-1.85%) |
Feb 02, 2024 | 39.36 | 40.03 | 39.07 | 39.89 | 7,531,353 | +0.22(+0.55%) |
Feb 01, 2024 | 39.32 | 39.71 | 38.51 | 39.67 | 9,884,908 | +0.62(+1.58%) |
Jan 31, 2024 | 39.30 | 39.66 | 38.79 | 39.05 | 8,198,070 | -0.38(-0.96%) |
Jan 30, 2024 | 39.50 | 39.94 | 39.32 | 39.43 | 6,623,059 | -0.57(-1.42%) |
Jan 29, 2024 | 39.53 | 40.07 | 39.25 | 39.99 | 7,262,357 | +0.46(+1.16%) |
Jan 26, 2024 | 40.16 | 40.47 | 39.50 | 39.54 | 8,145,977 | -0.55(-1.37%) |
Jan 25, 2024 | 38.96 | 40.21 | 38.92 | 40.08 | 19,428,676 | +1.99(+5.21%) |
Jan 24, 2024 | 38.31 | 38.61 | 37.94 | 38.10 | 9,705,494 | +0.18(+0.47%) |
Jan 23, 2024 | 37.97 | 38.88 | 37.58 | 37.92 | 15,389,733 | +1.03(+2.79%) |
Jan 22, 2024 | 37.57 | 38.09 | 36.89 | 36.89 | 11,662,071 | -0.30(-0.80%) |
Jan 19, 2024 | 38.09 | 38.16 | 36.60 | 37.19 | 19,162,856 | -0.81(-2.13%) |
Jan 18, 2024 | 37.21 | 38.19 | 37.06 | 38.00 | 13,563,846 | +0.95(+2.56%) |
Jan 17, 2024 | 37.21 | 37.88 | 36.90 | 37.05 | 11,177,527 | -0.33(-0.88%) |
Jan 16, 2024 | 38.05 | 38.10 | 36.25 | 37.38 | 27,555,294 | -1.00(-2.60%) |
Jan 12, 2024 | 40.05 | 40.66 | 38.29 | 38.38 | 42,372,796 | -3.78(-8.97%) |
Jan 11, 2024 | 41.75 | 42.27 | 41.38 | 42.16 | 10,480,549 | +0.15(+0.36%) |
Jan 10, 2024 | 42.13 | 42.42 | 41.88 | 42.01 | 10,275,469 | -0.21(-0.50%) |
Jan 09, 2024 | 41.30 | 42.29 | 41.19 | 42.22 | 11,917,195 | +0.69(+1.66%) |
Jan 08, 2024 | 41.13 | 42.00 | 41.01 | 41.53 | 11,988,132 | +1.09(+2.69%) |
Jan 05, 2024 | 39.06 | 40.65 | 38.96 | 40.44 | 11,086,324 | +1.34(+3.42%) |
Jan 04, 2024 | 38.65 | 39.59 | 38.57 | 39.11 | 8,372,244 | +0.46(+1.19%) |
Jan 03, 2024 | 39.57 | 39.71 | 38.58 | 38.65 | 11,861,837 | -1.71(-4.23%) |