Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 46.93 | 47.40 | 47.35 | 47.21 | 3,079,598 | +0.61(+1.31%) |
Mar 27, 2024 | 47.00 | 47.12 | 45.99 | 46.60 | 3,222,860 | +0.14(+0.30%) |
Mar 26, 2024 | 45.36 | 46.59 | 45.07 | 46.46 | 4,319,505 | +1.91(+4.29%) |
Mar 25, 2024 | 44.46 | 44.82 | 44.23 | 44.55 | 2,276,648 | +0.08(+0.18%) |
Mar 22, 2024 | 44.72 | 44.95 | 44.33 | 44.47 | 1,857,479 | -0.28(-0.63%) |
Mar 21, 2024 | 44.93 | 45.34 | 44.63 | 44.75 | 2,508,285 | +0.14(+0.31%) |
Mar 20, 2024 | 44.43 | 44.78 | 43.97 | 44.61 | 2,563,726 | +0.14(+0.31%) |
Mar 19, 2024 | 44.12 | 44.48 | 43.71 | 44.47 | 2,714,114 | +0.35(+0.79%) |
Mar 18, 2024 | 43.10 | 44.45 | 42.96 | 44.12 | 4,302,208 | +1.24(+2.89%) |
Mar 15, 2024 | 42.42 | 43.48 | 42.22 | 42.88 | 5,188,619 | +0.11(+0.26%) |
Mar 14, 2024 | 42.58 | 43.53 | 42.50 | 42.77 | 3,944,885 | -0.09(-0.21%) |
Mar 13, 2024 | 42.63 | 43.11 | 42.63 | 42.86 | 2,406,532 | +0.06(+0.14%) |
Mar 12, 2024 | 42.77 | 43.28 | 42.63 | 42.80 | 2,659,055 | +0.16(+0.38%) |
Mar 11, 2024 | 42.46 | 43.05 | 42.31 | 42.64 | 2,244,879 | +0.17(+0.40%) |
Mar 08, 2024 | 43.10 | 43.62 | 42.35 | 42.47 | 2,765,456 | -0.44(-1.03%) |
Mar 07, 2024 | 42.22 | 43.10 | 42.22 | 42.91 | 2,968,062 | +0.88(+2.09%) |
Mar 06, 2024 | 42.39 | 42.58 | 41.92 | 42.03 | 2,644,350 | +0.04(+0.10%) |
Mar 05, 2024 | 41.63 | 42.68 | 41.25 | 41.99 | 3,947,834 | -0.02(-0.05%) |
Mar 04, 2024 | 42.67 | 42.75 | 42.00 | 42.01 | 3,152,320 | -0.95(-2.21%) |
Mar 01, 2024 | 42.95 | 43.09 | 42.19 | 42.96 | 4,056,867 | -0.32(-0.74%) |
Feb 29, 2024 | 42.67 | 43.36 | 42.34 | 43.28 | 4,264,496 | +1.09(+2.58%) |
Feb 28, 2024 | 41.64 | 42.29 | 41.60 | 42.19 | 4,142,499 | +0.19(+0.45%) |
Feb 27, 2024 | 42.17 | 42.32 | 41.64 | 42.00 | 3,206,955 | +0.25(+0.60%) |
Feb 26, 2024 | 42.49 | 42.86 | 41.62 | 41.75 | 3,382,519 | -0.83(-1.95%) |
Feb 23, 2024 | 42.35 | 43.20 | 42.34 | 42.58 | 3,434,254 | +0.15(+0.35%) |
Feb 22, 2024 | 42.88 | 42.97 | 42.35 | 42.43 | 3,277,652 | +0.13(+0.31%) |
Feb 21, 2024 | 42.20 | 42.65 | 41.95 | 42.30 | 3,678,948 | -0.06(-0.14%) |
Feb 20, 2024 | 42.32 | 42.61 | 41.74 | 42.36 | 4,321,221 | -0.18(-0.42%) |
Feb 16, 2024 | 42.61 | 42.91 | 41.98 | 42.54 | 6,156,868 | -0.56(-1.30%) |
Feb 15, 2024 | 42.93 | 43.45 | 42.51 | 43.10 | 5,743,537 | +0.30(+0.70%) |
Feb 14, 2024 | 44.10 | 44.45 | 41.68 | 42.80 | 16,785,580 | -2.86(-6.26%) |
Feb 13, 2024 | 45.61 | 45.96 | 45.04 | 45.66 | 6,867,899 | -1.36(-2.89%) |
Feb 12, 2024 | 46.96 | 47.53 | 46.63 | 47.02 | 3,912,005 | +0.28(+0.60%) |
Feb 09, 2024 | 46.67 | 46.86 | 46.20 | 46.74 | 3,898,963 | +0.31(+0.67%) |
Feb 08, 2024 | 45.50 | 46.50 | 45.27 | 46.43 | 5,536,829 | +1.71(+3.82%) |
Feb 07, 2024 | 44.80 | 44.98 | 44.34 | 44.72 | 3,907,095 | +0.03(+0.07%) |
Feb 06, 2024 | 44.88 | 45.39 | 44.54 | 44.69 | 4,168,272 | +0.18(+0.40%) |
Feb 05, 2024 | 44.47 | 44.80 | 43.93 | 44.51 | 3,149,441 | -0.37(-0.82%) |
Feb 02, 2024 | 44.32 | 45.23 | 43.50 | 44.88 | 4,084,317 | +0.17(+0.38%) |
Feb 01, 2024 | 43.98 | 44.73 | 43.62 | 44.71 | 5,234,689 | +1.34(+3.09%) |
Jan 31, 2024 | 43.61 | 44.53 | 43.16 | 43.37 | 4,527,713 | -0.29(-0.66%) |
Jan 30, 2024 | 43.71 | 43.90 | 43.45 | 43.66 | 2,726,743 | -0.19(-0.43%) |
Jan 29, 2024 | 43.62 | 43.94 | 43.24 | 43.85 | 2,910,576 | +0.20(+0.46%) |
Jan 26, 2024 | 43.83 | 43.94 | 43.45 | 43.65 | 3,475,735 | +0.03(+0.07%) |
Jan 25, 2024 | 43.56 | 44.10 | 43.31 | 43.62 | 4,086,899 | +0.76(+1.77%) |
Jan 24, 2024 | 43.61 | 43.66 | 42.77 | 42.86 | 3,852,889 | -0.19(-0.44%) |
Jan 23, 2024 | 43.02 | 43.34 | 42.45 | 43.05 | 3,370,690 | +0.49(+1.15%) |
Jan 22, 2024 | 43.21 | 43.54 | 42.45 | 42.56 | 4,244,818 | -0.44(-1.02%) |
Jan 19, 2024 | 43.05 | 43.26 | 42.26 | 43.00 | 5,668,778 | +0.14(+0.33%) |
Jan 18, 2024 | 42.15 | 42.90 | 41.86 | 42.86 | 4,546,838 | +1.23(+2.95%) |
Jan 17, 2024 | 41.61 | 41.94 | 41.27 | 41.63 | 5,220,974 | -0.64(-1.51%) |
Jan 16, 2024 | 42.00 | 42.49 | 41.74 | 42.27 | 5,546,178 | -0.10(-0.24%) |
Jan 12, 2024 | 43.25 | 43.62 | 42.30 | 42.37 | 4,404,678 | -1.04(-2.40%) |
Jan 11, 2024 | 43.37 | 43.75 | 42.48 | 43.41 | 4,263,136 | -0.08(-0.18%) |
Jan 10, 2024 | 44.46 | 44.84 | 43.38 | 43.49 | 5,589,222 | -1.12(-2.51%) |
Jan 09, 2024 | 45.18 | 45.33 | 44.26 | 44.61 | 4,902,605 | -1.30(-2.83%) |
Jan 08, 2024 | 44.74 | 45.91 | 44.72 | 45.91 | 3,604,347 | +1.08(+2.41%) |
Jan 05, 2024 | 44.07 | 45.35 | 44.07 | 44.83 | 3,204,847 | +0.48(+1.08%) |
Jan 04, 2024 | 44.06 | 44.51 | 43.81 | 44.35 | 3,443,720 | +0.10(+0.23%) |
Jan 03, 2024 | 44.77 | 44.83 | 43.48 | 44.25 | 4,054,187 | -1.23(-2.70%) |