Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 42.73 | 43.04 | 42.61 | 42.92 | 16,715,599 | +0.42(+0.99%) |
Mar 27, 2024 | 40.86 | 42.53 | 40.72 | 42.50 | 16,451,831 | +2.52(+6.30%) |
Mar 26, 2024 | 41.07 | 41.40 | 39.88 | 39.98 | 13,594,474 | -0.21(-0.52%) |
Mar 25, 2024 | 40.28 | 41.04 | 40.17 | 40.19 | 10,704,858 | +0.19(+0.47%) |
Mar 22, 2024 | 41.62 | 41.84 | 39.97 | 40.00 | 15,137,800 | -1.62(-3.89%) |
Mar 21, 2024 | 41.13 | 42.25 | 41.04 | 41.62 | 18,200,016 | +1.30(+3.22%) |
Mar 20, 2024 | 37.75 | 40.82 | 37.51 | 40.32 | 23,563,708 | +2.25(+5.91%) |
Mar 19, 2024 | 36.79 | 38.42 | 36.71 | 38.07 | 11,146,848 | +0.52(+1.38%) |
Mar 18, 2024 | 38.56 | 38.70 | 37.42 | 37.55 | 10,785,153 | -0.72(-1.88%) |
Mar 15, 2024 | 37.67 | 38.65 | 37.56 | 38.27 | 14,007,276 | +0.25(+0.66%) |
Mar 14, 2024 | 39.87 | 40.00 | 37.01 | 38.02 | 22,580,724 | -2.27(-5.63%) |
Mar 13, 2024 | 39.80 | 40.79 | 39.75 | 40.29 | 12,328,349 | +0.45(+1.13%) |
Mar 12, 2024 | 39.94 | 40.40 | 38.96 | 39.84 | 17,939,928 | -0.17(-0.42%) |
Mar 11, 2024 | 40.45 | 40.98 | 39.74 | 40.01 | 13,552,550 | -0.92(-2.25%) |
Mar 08, 2024 | 42.14 | 43.12 | 40.38 | 40.93 | 28,061,354 | -0.12(-0.29%) |
Mar 07, 2024 | 40.95 | 41.75 | 40.77 | 41.05 | 14,555,776 | +0.96(+2.39%) |
Mar 06, 2024 | 40.55 | 40.61 | 39.46 | 40.09 | 19,237,170 | +0.85(+2.16%) |
Mar 05, 2024 | 39.60 | 40.52 | 38.83 | 39.24 | 22,038,294 | -1.18(-2.92%) |
Mar 04, 2024 | 41.22 | 41.66 | 40.30 | 40.42 | 20,178,002 | -0.15(-0.37%) |
Mar 01, 2024 | 39.77 | 40.79 | 38.97 | 40.57 | 20,271,004 | +1.30(+3.31%) |
Feb 29, 2024 | 40.16 | 40.66 | 38.64 | 39.27 | 25,762,322 | +0.65(+1.68%) |
Feb 28, 2024 | 38.62 | 39.44 | 38.30 | 38.62 | 17,523,458 | -0.87(-2.20%) |
Feb 27, 2024 | 39.01 | 39.66 | 38.71 | 39.49 | 17,794,048 | +1.51(+3.97%) |
Feb 26, 2024 | 37.12 | 38.21 | 36.82 | 37.98 | 16,732,451 | +0.70(+1.88%) |
Feb 23, 2024 | 37.08 | 37.93 | 36.52 | 37.28 | 20,907,528 | +0.22(+0.59%) |
Feb 22, 2024 | 36.59 | 37.38 | 36.18 | 37.06 | 22,400,274 | +0.82(+2.26%) |
Feb 21, 2024 | 36.06 | 36.45 | 35.40 | 36.24 | 17,494,412 | -0.52(-1.41%) |
Feb 20, 2024 | 36.96 | 37.24 | 36.26 | 36.76 | 18,694,656 | -1.60(-4.17%) |
Feb 16, 2024 | 38.62 | 39.56 | 38.03 | 38.36 | 25,995,548 | -1.61(-4.03%) |
Feb 15, 2024 | 38.08 | 40.19 | 37.97 | 39.97 | 27,533,142 | +2.83(+7.61%) |
Feb 14, 2024 | 36.31 | 37.47 | 35.57 | 37.14 | 26,808,458 | +2.43(+6.99%) |
Feb 13, 2024 | 35.65 | 36.36 | 33.79 | 34.72 | 43,499,432 | -4.84(-12.23%) |
Feb 12, 2024 | 37.84 | 39.90 | 37.81 | 39.55 | 26,623,226 | +2.00(+5.32%) |
Feb 09, 2024 | 36.21 | 37.65 | 35.96 | 37.55 | 24,675,018 | +1.72(+4.80%) |
Feb 08, 2024 | 34.34 | 35.93 | 34.00 | 35.83 | 17,590,490 | +1.55(+4.52%) |
Feb 07, 2024 | 34.74 | 34.78 | 33.66 | 34.29 | 20,264,712 | -0.22(-0.64%) |
Feb 06, 2024 | 33.51 | 34.60 | 33.16 | 34.51 | 17,213,028 | +0.89(+2.65%) |
Feb 05, 2024 | 33.97 | 34.27 | 32.64 | 33.62 | 26,727,252 | -1.39(-3.97%) |
Feb 02, 2024 | 34.35 | 35.57 | 33.89 | 35.01 | 29,072,602 | -0.63(-1.77%) |
Feb 01, 2024 | 35.00 | 35.72 | 33.50 | 35.63 | 34,021,456 | +1.46(+4.27%) |
Jan 31, 2024 | 36.65 | 37.62 | 34.15 | 34.18 | 39,069,332 | -2.79(-7.54%) |
Jan 30, 2024 | 37.34 | 37.64 | 36.60 | 36.96 | 20,749,692 | -0.96(-2.53%) |
Jan 29, 2024 | 36.14 | 37.92 | 35.55 | 37.92 | 20,965,084 | +1.87(+5.18%) |
Jan 26, 2024 | 36.57 | 37.08 | 35.73 | 36.05 | 23,793,922 | +0.03(+0.08%) |
Jan 25, 2024 | 36.67 | 36.97 | 35.24 | 36.02 | 26,336,398 | +0.82(+2.33%) |
Jan 24, 2024 | 37.42 | 37.48 | 35.09 | 35.21 | 31,622,230 | -0.87(-2.41%) |
Jan 23, 2024 | 37.36 | 37.58 | 35.57 | 36.07 | 28,738,568 | -0.43(-1.18%) |
Jan 22, 2024 | 35.19 | 36.60 | 35.15 | 36.50 | 28,012,022 | +2.21(+6.44%) |
Jan 19, 2024 | 33.66 | 34.50 | 32.60 | 34.30 | 29,830,362 | +0.93(+2.79%) |
Jan 18, 2024 | 33.39 | 33.64 | 32.11 | 33.37 | 25,160,980 | +0.59(+1.80%) |
Jan 17, 2024 | 32.10 | 33.02 | 31.77 | 32.78 | 19,935,688 | -0.76(-2.26%) |
Jan 16, 2024 | 33.99 | 34.31 | 33.13 | 33.54 | 19,730,400 | -1.29(-3.70%) |
Jan 12, 2024 | 36.27 | 36.87 | 34.51 | 34.83 | 24,906,396 | -0.23(-0.66%) |
Jan 11, 2024 | 35.56 | 35.70 | 33.80 | 35.06 | 30,776,600 | -0.83(-2.31%) |
Jan 10, 2024 | 35.72 | 36.08 | 34.81 | 35.88 | 22,433,990 | +0.05(+0.14%) |
Jan 09, 2024 | 35.51 | 36.30 | 34.94 | 35.83 | 24,687,006 | -1.13(-3.05%) |
Jan 08, 2024 | 34.98 | 36.99 | 34.45 | 36.96 | 23,324,216 | +1.98(+5.66%) |
Jan 05, 2024 | 34.69 | 36.17 | 34.46 | 34.99 | 29,165,402 | -0.38(-1.07%) |
Jan 04, 2024 | 35.48 | 36.17 | 35.26 | 35.37 | 23,756,620 | -0.15(-0.42%) |
Jan 03, 2024 | 37.40 | 37.57 | 35.34 | 35.52 | 35,793,424 | -3.20(-8.26%) |