Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 48.88 | 49.51 | 49.38 | 49.45 | 1,978,346 | +0.25(+0.51%) |
Mar 27, 2024 | 49.28 | 49.50 | 48.47 | 49.20 | 3,783,854 | -0.14(-0.28%) |
Mar 26, 2024 | 49.06 | 49.67 | 48.82 | 49.34 | 3,521,790 | +0.65(+1.33%) |
Mar 25, 2024 | 48.68 | 49.06 | 48.47 | 48.69 | 1,958,813 | +0.47(+0.97%) |
Mar 22, 2024 | 48.94 | 48.94 | 48.20 | 48.22 | 1,739,529 | -0.61(-1.25%) |
Mar 21, 2024 | 49.54 | 49.64 | 48.52 | 48.83 | 1,512,133 | -0.61(-1.23%) |
Mar 20, 2024 | 48.87 | 49.66 | 48.76 | 49.44 | 1,460,747 | +0.39(+0.80%) |
Mar 19, 2024 | 48.46 | 49.20 | 48.42 | 49.05 | 1,844,119 | +0.66(+1.36%) |
Mar 18, 2024 | 48.24 | 48.47 | 47.84 | 48.39 | 1,789,864 | -0.21(-0.43%) |
Mar 15, 2024 | 48.30 | 48.96 | 48.27 | 48.60 | 6,170,395 | +0.67(+1.40%) |
Mar 14, 2024 | 47.24 | 47.97 | 47.13 | 47.93 | 2,266,644 | +1.03(+2.20%) |
Mar 13, 2024 | 46.97 | 47.36 | 46.62 | 46.90 | 1,771,148 | -0.01(-0.02%) |
Mar 12, 2024 | 46.33 | 47.23 | 46.07 | 46.91 | 2,665,598 | +0.57(+1.23%) |
Mar 11, 2024 | 45.30 | 46.60 | 45.25 | 46.34 | 1,455,431 | +0.78(+1.71%) |
Mar 08, 2024 | 45.82 | 45.98 | 45.46 | 45.56 | 1,730,638 | +0.23(+0.51%) |
Mar 07, 2024 | 44.92 | 45.45 | 44.85 | 45.33 | 1,556,736 | +1.09(+2.46%) |
Mar 06, 2024 | 45.00 | 45.03 | 44.03 | 44.24 | 1,971,095 | -0.84(-1.86%) |
Mar 05, 2024 | 44.91 | 45.40 | 44.75 | 45.08 | 1,106,762 | +0.11(+0.24%) |
Mar 04, 2024 | 45.30 | 45.49 | 44.95 | 44.97 | 1,480,077 | -0.05(-0.11%) |
Mar 01, 2024 | 45.26 | 45.67 | 44.94 | 45.02 | 1,393,098 | -0.27(-0.60%) |
Feb 29, 2024 | 45.42 | 45.96 | 45.23 | 45.29 | 4,401,719 | +0.26(+0.58%) |
Feb 28, 2024 | 44.65 | 45.28 | 44.62 | 45.03 | 1,319,778 | +0.36(+0.81%) |
Feb 27, 2024 | 44.10 | 44.76 | 43.93 | 44.67 | 2,139,981 | +0.95(+2.17%) |
Feb 26, 2024 | 44.06 | 44.10 | 43.47 | 43.72 | 3,326,252 | -0.19(-0.43%) |
Feb 23, 2024 | 44.08 | 44.17 | 43.71 | 43.91 | 917,147 | -0.03(-0.07%) |
Feb 22, 2024 | 43.96 | 44.13 | 43.84 | 43.94 | 1,312,389 | +0.19(+0.43%) |
Feb 21, 2024 | 43.84 | 44.13 | 43.52 | 43.75 | 1,378,407 | -0.03(-0.07%) |
Feb 20, 2024 | 43.73 | 44.26 | 43.59 | 43.78 | 1,682,691 | +0.07(+0.16%) |
Feb 16, 2024 | 43.48 | 43.86 | 43.35 | 43.71 | 1,652,119 | +0.40(+0.92%) |
Feb 15, 2024 | 42.82 | 43.35 | 42.62 | 43.31 | 1,586,383 | +0.69(+1.62%) |
Feb 14, 2024 | 42.44 | 42.72 | 41.99 | 42.62 | 1,588,926 | +0.33(+0.78%) |
Feb 13, 2024 | 42.47 | 42.60 | 41.83 | 42.29 | 2,845,172 | -0.37(-0.87%) |
Feb 12, 2024 | 42.72 | 42.99 | 42.61 | 42.66 | 1,756,913 | +0.16(+0.38%) |
Feb 09, 2024 | 42.58 | 42.78 | 42.23 | 42.50 | 1,707,080 | -0.32(-0.75%) |
Feb 08, 2024 | 41.63 | 43.01 | 41.41 | 42.82 | 4,201,919 | +3.20(+8.08%) |
Feb 07, 2024 | 39.95 | 40.00 | 39.47 | 39.62 | 3,083,641 | +1.54(+4.04%) |
Feb 06, 2024 | 38.41 | 38.77 | 38.01 | 38.08 | 2,273,189 | -0.29(-0.75%) |
Feb 05, 2024 | 38.38 | 38.65 | 38.22 | 38.37 | 1,953,808 | -0.17(-0.44%) |
Feb 02, 2024 | 38.95 | 39.12 | 38.46 | 38.54 | 3,016,909 | -0.40(-1.02%) |
Feb 01, 2024 | 39.70 | 39.84 | 38.81 | 38.93 | 2,699,000 | -1.02(-2.56%) |
Jan 31, 2024 | 40.60 | 40.78 | 39.63 | 39.95 | 2,504,853 | -1.12(-2.73%) |
Jan 30, 2024 | 41.42 | 41.55 | 41.00 | 41.08 | 2,037,522 | -0.42(-1.00%) |
Jan 29, 2024 | 41.45 | 41.62 | 41.18 | 41.49 | 2,538,877 | -0.58(-1.37%) |
Jan 26, 2024 | 42.79 | 42.92 | 41.92 | 42.07 | 1,790,846 | -0.04(-0.09%) |
Jan 25, 2024 | 41.83 | 42.32 | 41.63 | 42.11 | 2,988,403 | +1.62(+4.00%) |
Jan 24, 2024 | 40.55 | 40.73 | 40.33 | 40.49 | 1,688,160 | +0.37(+0.92%) |
Jan 23, 2024 | 40.04 | 40.23 | 39.93 | 40.12 | 1,944,271 | +0.47(+1.18%) |
Jan 22, 2024 | 39.72 | 39.74 | 39.43 | 39.66 | 2,130,579 | -0.03(-0.08%) |
Jan 19, 2024 | 40.17 | 40.17 | 39.64 | 39.69 | 1,998,996 | -0.50(-1.23%) |
Jan 18, 2024 | 40.10 | 40.40 | 39.90 | 40.18 | 3,239,202 | +0.00(+0.00%) |
Jan 17, 2024 | 40.64 | 40.72 | 40.17 | 40.18 | 1,827,974 | -0.74(-1.82%) |
Jan 16, 2024 | 40.98 | 41.18 | 40.65 | 40.93 | 1,656,853 | -0.45(-1.08%) |
Jan 12, 2024 | 41.47 | 41.67 | 41.18 | 41.37 | 1,594,073 | +0.15(+0.36%) |
Jan 11, 2024 | 41.34 | 41.54 | 40.97 | 41.23 | 1,602,609 | -0.32(-0.76%) |
Jan 10, 2024 | 41.73 | 41.87 | 41.38 | 41.54 | 1,128,418 | -0.32(-0.76%) |
Jan 09, 2024 | 41.94 | 42.03 | 41.62 | 41.86 | 1,057,117 | -0.43(-1.01%) |
Jan 08, 2024 | 41.69 | 42.38 | 41.66 | 42.29 | 1,762,399 | +0.69(+1.67%) |
Jan 05, 2024 | 41.09 | 41.95 | 40.91 | 41.59 | 3,156,502 | -0.25(-0.59%) |
Jan 04, 2024 | 41.40 | 41.91 | 41.40 | 41.84 | 2,422,483 | +0.55(+1.32%) |
Jan 03, 2024 | 41.04 | 41.67 | 41.02 | 41.29 | 2,147,408 | -0.17(-0.41%) |