Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 43.76 | 44.15 | 43.71 | 44.17 | 54,291,744 | +0.40(+0.91%) |
Mar 27, 2024 | 42.54 | 43.83 | 42.50 | 43.77 | 51,004,864 | +1.78(+4.24%) |
Mar 26, 2024 | 41.95 | 42.27 | 41.66 | 41.99 | 39,100,880 | +0.16(+0.38%) |
Mar 25, 2024 | 40.89 | 42.22 | 40.57 | 41.83 | 47,257,092 | -0.74(-1.74%) |
Mar 22, 2024 | 42.25 | 42.80 | 42.09 | 42.57 | 28,503,166 | +0.15(+0.35%) |
Mar 21, 2024 | 42.99 | 43.60 | 42.32 | 42.42 | 50,796,644 | +0.22(+0.52%) |
Mar 20, 2024 | 42.99 | 43.01 | 41.41 | 42.20 | 74,844,888 | +0.15(+0.36%) |
Mar 19, 2024 | 42.25 | 42.29 | 41.44 | 42.05 | 34,647,576 | -0.66(-1.55%) |
Mar 18, 2024 | 43.09 | 43.38 | 42.59 | 42.71 | 27,805,764 | +0.07(+0.16%) |
Mar 15, 2024 | 42.45 | 43.15 | 42.35 | 42.64 | 66,952,864 | -0.11(-0.26%) |
Mar 14, 2024 | 43.23 | 43.35 | 42.51 | 42.75 | 38,085,792 | -0.48(-1.11%) |
Mar 13, 2024 | 44.51 | 44.98 | 43.20 | 43.23 | 53,248,108 | -2.01(-4.44%) |
Mar 12, 2024 | 45.06 | 45.27 | 44.46 | 45.24 | 31,768,194 | +0.38(+0.85%) |
Mar 11, 2024 | 43.87 | 44.93 | 43.66 | 44.86 | 35,032,824 | +0.86(+1.95%) |
Mar 08, 2024 | 46.44 | 46.63 | 44.00 | 44.00 | 54,916,928 | -2.15(-4.66%) |
Mar 07, 2024 | 45.55 | 46.42 | 45.18 | 46.15 | 49,790,384 | +1.64(+3.68%) |
Mar 06, 2024 | 43.93 | 45.51 | 43.55 | 44.51 | 52,569,352 | +1.35(+3.13%) |
Mar 05, 2024 | 44.56 | 44.87 | 42.69 | 43.16 | 56,645,532 | -2.45(-5.37%) |
Mar 04, 2024 | 44.27 | 46.61 | 43.85 | 45.61 | 59,924,688 | +1.79(+4.08%) |
Mar 01, 2024 | 43.41 | 44.27 | 43.13 | 43.82 | 41,426,076 | +0.77(+1.79%) |
Feb 29, 2024 | 42.37 | 43.15 | 42.36 | 43.05 | 48,831,160 | +1.06(+2.52%) |
Feb 28, 2024 | 42.44 | 42.45 | 41.91 | 41.99 | 26,874,350 | -0.74(-1.73%) |
Feb 27, 2024 | 43.25 | 43.27 | 42.51 | 42.73 | 25,137,186 | -0.26(-0.60%) |
Feb 26, 2024 | 43.50 | 43.68 | 42.82 | 42.99 | 27,743,236 | +0.00(+0.00%) |
Feb 23, 2024 | 43.13 | 43.51 | 42.66 | 42.99 | 33,862,720 | +0.01(+0.02%) |
Feb 22, 2024 | 44.68 | 44.68 | 42.53 | 42.98 | 62,702,712 | -0.49(-1.13%) |
Feb 21, 2024 | 44.48 | 44.69 | 43.08 | 43.47 | 57,485,704 | -1.05(-2.36%) |
Feb 20, 2024 | 44.26 | 45.17 | 43.42 | 44.52 | 61,458,688 | +1.01(+2.32%) |
Feb 16, 2024 | 44.03 | 44.22 | 43.12 | 43.51 | 29,995,282 | -0.54(-1.23%) |
Feb 15, 2024 | 44.76 | 45.27 | 44.02 | 44.05 | 44,023,088 | -0.14(-0.32%) |
Feb 14, 2024 | 43.82 | 44.29 | 43.39 | 44.19 | 36,253,028 | +1.03(+2.39%) |
Feb 13, 2024 | 43.00 | 43.63 | 42.76 | 43.16 | 36,599,808 | -0.87(-1.98%) |
Feb 12, 2024 | 43.39 | 45.04 | 43.32 | 44.03 | 51,080,196 | +0.72(+1.66%) |
Feb 09, 2024 | 42.55 | 43.52 | 42.40 | 43.31 | 51,192,960 | +0.81(+1.91%) |
Feb 08, 2024 | 42.72 | 42.97 | 42.33 | 42.50 | 33,176,772 | -0.28(-0.65%) |
Feb 07, 2024 | 42.89 | 43.09 | 42.55 | 42.78 | 34,245,176 | +0.04(+0.09%) |
Feb 06, 2024 | 42.70 | 42.78 | 42.14 | 42.74 | 34,051,880 | +0.09(+0.22%) |
Feb 05, 2024 | 42.50 | 43.02 | 42.30 | 42.65 | 28,958,084 | +0.17(+0.40%) |
Feb 02, 2024 | 42.87 | 43.01 | 41.48 | 42.48 | 53,840,940 | -0.76(-1.75%) |
Feb 01, 2024 | 43.02 | 43.44 | 42.36 | 43.23 | 38,717,876 | +0.28(+0.65%) |
Jan 31, 2024 | 42.45 | 43.66 | 42.24 | 42.95 | 51,671,444 | +0.16(+0.37%) |
Jan 30, 2024 | 43.54 | 43.69 | 42.76 | 42.79 | 48,020,960 | -0.92(-2.10%) |
Jan 29, 2024 | 43.58 | 43.86 | 42.68 | 43.71 | 51,884,640 | +0.19(+0.44%) |
Jan 26, 2024 | 44.05 | 45.28 | 43.22 | 43.52 | 128,041,160 | -5.88(-11.91%) |
Jan 25, 2024 | 49.85 | 50.15 | 48.83 | 49.41 | 83,643,504 | +0.46(+0.94%) |
Jan 24, 2024 | 49.03 | 49.62 | 48.12 | 48.95 | 49,347,272 | +0.20(+0.41%) |
Jan 23, 2024 | 47.98 | 48.80 | 47.18 | 48.75 | 37,374,816 | +0.67(+1.39%) |
Jan 22, 2024 | 48.71 | 49.03 | 47.50 | 48.08 | 45,700,604 | +0.07(+0.15%) |
Jan 19, 2024 | 46.86 | 48.62 | 46.30 | 48.01 | 56,143,884 | +1.41(+3.02%) |
Jan 18, 2024 | 46.89 | 47.43 | 46.04 | 46.60 | 46,786,492 | +0.68(+1.48%) |
Jan 17, 2024 | 46.28 | 46.28 | 45.52 | 45.93 | 33,578,080 | -1.00(-2.12%) |
Jan 16, 2024 | 46.84 | 47.08 | 46.24 | 46.92 | 43,829,508 | -0.06(-0.13%) |
Jan 12, 2024 | 47.46 | 47.53 | 46.47 | 46.98 | 27,668,824 | -0.52(-1.09%) |
Jan 11, 2024 | 47.30 | 47.70 | 46.59 | 47.50 | 31,783,314 | +0.17(+0.36%) |
Jan 10, 2024 | 48.10 | 48.16 | 46.80 | 47.33 | 31,531,078 | -0.58(-1.21%) |
Jan 09, 2024 | 47.87 | 48.42 | 47.66 | 47.91 | 30,156,294 | -0.40(-0.83%) |
Jan 08, 2024 | 46.93 | 48.62 | 46.83 | 48.31 | 42,219,156 | +1.56(+3.33%) |
Jan 05, 2024 | 46.89 | 47.69 | 46.50 | 46.75 | 34,444,700 | +0.02(+0.04%) |
Jan 04, 2024 | 45.59 | 47.02 | 45.11 | 46.73 | 48,337,328 | -0.18(-0.38%) |
Jan 03, 2024 | 46.96 | 47.67 | 46.66 | 46.91 | 35,935,656 | -0.75(-1.57%) |