Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 42.65 | 42.58 | 42.51 | 42.52 | 1,870,150 | -0.12(-0.28%) |
Mar 27, 2024 | 42.23 | 42.68 | 42.16 | 42.64 | 2,093,720 | +0.20(+0.47%) |
Mar 26, 2024 | 42.48 | 42.54 | 42.20 | 42.44 | 3,066,619 | -0.04(-0.09%) |
Mar 25, 2024 | 42.23 | 43.09 | 42.21 | 42.48 | 3,465,505 | +0.48(+1.13%) |
Mar 22, 2024 | 42.19 | 42.33 | 41.98 | 42.00 | 1,494,983 | -0.02(-0.05%) |
Mar 21, 2024 | 41.82 | 42.19 | 41.80 | 42.02 | 2,041,259 | +0.44(+1.05%) |
Mar 20, 2024 | 41.67 | 41.69 | 41.41 | 41.58 | 1,814,257 | -0.39(-0.92%) |
Mar 19, 2024 | 41.89 | 41.98 | 41.72 | 41.97 | 2,015,397 | +0.18(+0.43%) |
Mar 18, 2024 | 41.86 | 42.00 | 41.79 | 41.79 | 1,357,313 | -0.05(-0.12%) |
Mar 15, 2024 | 41.93 | 42.08 | 41.47 | 41.84 | 4,164,344 | -0.88(-2.07%) |
Mar 14, 2024 | 42.85 | 42.90 | 42.46 | 42.73 | 1,858,603 | -0.28(-0.65%) |
Mar 13, 2024 | 42.91 | 43.01 | 42.72 | 43.00 | 1,691,632 | +0.09(+0.21%) |
Mar 12, 2024 | 42.58 | 42.91 | 42.45 | 42.91 | 2,214,941 | +0.35(+0.82%) |
Mar 11, 2024 | 42.53 | 42.61 | 42.38 | 42.57 | 2,535,658 | -0.22(-0.51%) |
Mar 08, 2024 | 42.67 | 42.86 | 42.56 | 42.78 | 3,335,522 | -0.44(-1.01%) |
Mar 07, 2024 | 43.32 | 43.48 | 43.12 | 43.22 | 4,418,634 | +0.95(+2.25%) |
Mar 06, 2024 | 42.03 | 42.36 | 41.98 | 42.27 | 3,274,080 | +0.02(+0.05%) |
Mar 05, 2024 | 42.28 | 42.43 | 42.14 | 42.25 | 2,657,105 | +0.16(+0.38%) |
Mar 04, 2024 | 41.69 | 42.09 | 41.67 | 42.09 | 2,424,251 | +0.41(+0.98%) |
Mar 01, 2024 | 41.66 | 41.74 | 41.43 | 41.68 | 2,343,969 | +0.13(+0.31%) |
Feb 29, 2024 | 42.30 | 42.34 | 41.45 | 41.56 | 4,417,759 | -0.44(-1.04%) |
Feb 28, 2024 | 42.00 | 42.09 | 41.78 | 41.99 | 4,073,756 | -0.04(-0.09%) |
Feb 27, 2024 | 41.77 | 42.09 | 41.72 | 42.03 | 3,765,115 | +0.04(+0.09%) |
Feb 26, 2024 | 42.17 | 42.23 | 41.90 | 41.99 | 3,047,806 | +0.12(+0.28%) |
Feb 23, 2024 | 42.00 | 42.10 | 41.80 | 41.87 | 3,469,466 | +0.06(+0.14%) |
Feb 22, 2024 | 41.31 | 41.89 | 41.29 | 41.81 | 6,230,648 | +0.62(+1.50%) |
Feb 21, 2024 | 41.08 | 41.24 | 41.01 | 41.19 | 3,726,635 | -0.08(-0.19%) |
Feb 20, 2024 | 41.51 | 41.85 | 41.24 | 41.27 | 4,229,572 | +0.08(+0.19%) |
Feb 16, 2024 | 41.25 | 41.48 | 41.13 | 41.19 | 3,834,068 | +0.17(+0.41%) |
Feb 15, 2024 | 41.04 | 41.27 | 40.94 | 41.03 | 4,219,735 | -0.03(-0.07%) |
Feb 14, 2024 | 41.02 | 41.18 | 40.85 | 41.06 | 7,577,491 | +0.40(+0.99%) |
Feb 13, 2024 | 40.83 | 40.85 | 40.35 | 40.65 | 7,184,742 | +0.31(+0.78%) |
Feb 12, 2024 | 40.67 | 40.67 | 40.15 | 40.34 | 6,712,907 | -0.82(-2.00%) |
Feb 09, 2024 | 41.21 | 41.31 | 41.03 | 41.16 | 3,566,942 | +0.09(+0.21%) |
Feb 08, 2024 | 41.08 | 41.14 | 40.71 | 41.08 | 4,442,400 | -0.20(-0.48%) |
Feb 07, 2024 | 41.18 | 41.46 | 41.15 | 41.27 | 6,152,315 | +0.27(+0.65%) |
Feb 06, 2024 | 40.95 | 41.03 | 40.57 | 41.01 | 3,738,185 | +0.18(+0.43%) |
Feb 05, 2024 | 41.02 | 41.14 | 40.67 | 40.83 | 8,128,879 | +0.83(+2.09%) |
Feb 02, 2024 | 39.89 | 40.12 | 39.69 | 39.99 | 3,996,524 | +0.09(+0.22%) |
Feb 01, 2024 | 39.23 | 39.96 | 39.14 | 39.91 | 5,502,924 | +1.17(+3.02%) |
Jan 31, 2024 | 39.95 | 40.57 | 38.70 | 38.74 | 7,688,795 | +0.34(+0.90%) |
Jan 30, 2024 | 38.46 | 38.51 | 38.24 | 38.39 | 2,436,121 | +0.03(+0.08%) |
Jan 29, 2024 | 38.49 | 38.51 | 38.17 | 38.36 | 2,218,062 | -0.01(-0.03%) |
Jan 26, 2024 | 38.67 | 38.76 | 38.34 | 38.37 | 3,116,979 | +0.23(+0.59%) |
Jan 25, 2024 | 38.25 | 38.26 | 37.87 | 38.15 | 4,008,071 | -0.19(-0.49%) |
Jan 24, 2024 | 38.77 | 39.02 | 37.90 | 38.34 | 5,914,754 | -0.25(-0.64%) |
Jan 23, 2024 | 38.53 | 38.68 | 38.38 | 38.58 | 2,877,614 | -0.25(-0.63%) |
Jan 22, 2024 | 38.71 | 38.93 | 38.63 | 38.83 | 3,461,312 | -0.15(-0.38%) |
Jan 19, 2024 | 38.78 | 39.01 | 38.67 | 38.97 | 3,781,627 | +0.14(+0.35%) |
Jan 18, 2024 | 38.83 | 38.92 | 38.56 | 38.84 | 3,688,362 | -0.24(-0.60%) |
Jan 17, 2024 | 39.14 | 39.18 | 38.87 | 39.07 | 4,093,876 | -0.10(-0.25%) |
Jan 16, 2024 | 39.44 | 39.46 | 39.09 | 39.17 | 2,399,255 | -0.22(-0.55%) |
Jan 12, 2024 | 39.27 | 39.62 | 39.22 | 39.39 | 3,633,155 | +0.45(+1.16%) |
Jan 11, 2024 | 39.10 | 39.15 | 38.76 | 38.93 | 2,446,679 | -0.34(-0.88%) |
Jan 10, 2024 | 39.18 | 39.34 | 39.13 | 39.28 | 2,203,551 | +0.23(+0.58%) |
Jan 09, 2024 | 39.19 | 39.39 | 39.05 | 39.05 | 3,021,353 | +0.12(+0.30%) |
Jan 08, 2024 | 38.59 | 38.93 | 38.54 | 38.93 | 2,301,016 | +0.42(+1.10%) |
Jan 05, 2024 | 38.24 | 38.61 | 38.17 | 38.51 | 2,330,844 | +0.14(+0.36%) |
Jan 04, 2024 | 37.95 | 38.48 | 37.94 | 38.37 | 3,537,055 | +0.15(+0.39%) |
Jan 03, 2024 | 37.43 | 38.25 | 37.36 | 38.23 | 4,990,575 | +1.38(+3.76%) |