Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 46.31 | 46.65 | 46.65 | 46.73 | 1,599,926 | +0.85(+1.86%) |
Mar 27, 2024 | 44.22 | 45.90 | 44.19 | 45.88 | 1,310,245 | +1.61(+3.63%) |
Mar 26, 2024 | 45.14 | 45.17 | 44.24 | 44.27 | 1,099,857 | -0.26(-0.58%) |
Mar 25, 2024 | 44.62 | 45.22 | 44.53 | 44.53 | 1,055,228 | +0.02(+0.04%) |
Mar 22, 2024 | 44.77 | 45.11 | 44.48 | 44.51 | 1,001,256 | -0.50(-1.10%) |
Mar 21, 2024 | 45.84 | 46.48 | 44.88 | 45.01 | 2,484,159 | +0.25(+0.55%) |
Mar 20, 2024 | 42.89 | 45.03 | 42.81 | 44.76 | 2,091,490 | +1.76(+4.10%) |
Mar 19, 2024 | 43.38 | 43.63 | 42.88 | 42.99 | 1,489,208 | -0.79(-1.81%) |
Mar 18, 2024 | 44.28 | 44.32 | 43.67 | 43.79 | 1,900,998 | -0.26(-0.59%) |
Mar 15, 2024 | 45.07 | 45.22 | 43.83 | 44.05 | 3,466,319 | -0.60(-1.33%) |
Mar 14, 2024 | 44.68 | 45.17 | 44.33 | 44.64 | 1,741,199 | -0.57(-1.25%) |
Mar 13, 2024 | 44.38 | 45.61 | 44.38 | 45.21 | 1,613,370 | +0.94(+2.13%) |
Mar 12, 2024 | 43.72 | 44.37 | 43.51 | 44.26 | 1,991,270 | -0.30(-0.67%) |
Mar 11, 2024 | 44.42 | 44.78 | 44.03 | 44.56 | 1,641,340 | +0.23(+0.51%) |
Mar 08, 2024 | 44.30 | 44.79 | 43.92 | 44.33 | 2,259,573 | +0.46(+1.04%) |
Mar 07, 2024 | 43.93 | 44.51 | 43.66 | 43.88 | 1,985,820 | +0.41(+0.94%) |
Mar 06, 2024 | 43.00 | 43.82 | 42.74 | 43.47 | 3,146,890 | +1.11(+2.62%) |
Mar 05, 2024 | 42.95 | 43.10 | 42.16 | 42.36 | 2,255,889 | -0.04(-0.09%) |
Mar 04, 2024 | 42.14 | 42.94 | 41.98 | 42.40 | 3,115,120 | +0.78(+1.88%) |
Mar 01, 2024 | 41.15 | 42.26 | 40.70 | 41.62 | 3,151,552 | +0.77(+1.89%) |
Feb 29, 2024 | 40.24 | 40.97 | 40.16 | 40.84 | 3,768,582 | +1.42(+3.60%) |
Feb 28, 2024 | 38.71 | 39.58 | 38.71 | 39.42 | 2,327,873 | +0.26(+0.66%) |
Feb 27, 2024 | 39.02 | 39.46 | 38.79 | 39.17 | 2,731,604 | +0.31(+0.79%) |
Feb 26, 2024 | 38.92 | 39.06 | 38.24 | 38.86 | 2,164,858 | -0.66(-1.68%) |
Feb 23, 2024 | 39.37 | 39.71 | 38.80 | 39.52 | 3,716,216 | +0.26(+0.66%) |
Feb 22, 2024 | 40.13 | 40.22 | 39.04 | 39.27 | 5,127,679 | -1.13(-2.80%) |
Feb 21, 2024 | 42.59 | 42.70 | 39.45 | 40.40 | 6,096,491 | -3.45(-7.87%) |
Feb 20, 2024 | 44.32 | 44.53 | 43.64 | 43.85 | 1,304,662 | -0.19(-0.43%) |
Feb 16, 2024 | 43.85 | 44.39 | 43.73 | 44.04 | 1,442,629 | +0.08(+0.18%) |
Feb 15, 2024 | 43.37 | 44.41 | 43.29 | 43.96 | 2,457,392 | +1.10(+2.57%) |
Feb 14, 2024 | 42.87 | 43.01 | 42.14 | 42.86 | 2,974,607 | -0.06(-0.14%) |
Feb 13, 2024 | 44.14 | 44.32 | 42.59 | 42.92 | 1,927,320 | -2.25(-4.98%) |
Feb 12, 2024 | 45.06 | 45.27 | 44.69 | 45.17 | 1,534,678 | +0.06(+0.13%) |
Feb 09, 2024 | 45.51 | 45.51 | 44.56 | 45.11 | 2,620,990 | -0.41(-0.89%) |
Feb 08, 2024 | 45.87 | 46.25 | 45.24 | 45.51 | 1,405,598 | -0.75(-1.63%) |
Feb 07, 2024 | 46.53 | 46.60 | 46.09 | 46.27 | 1,564,563 | -0.29(-0.62%) |
Feb 06, 2024 | 46.29 | 46.77 | 46.06 | 46.55 | 1,290,998 | +0.46(+0.99%) |
Feb 05, 2024 | 46.03 | 46.40 | 45.60 | 46.10 | 2,133,302 | -0.70(-1.50%) |
Feb 02, 2024 | 46.39 | 46.93 | 45.81 | 46.80 | 1,689,931 | -0.83(-1.75%) |
Feb 01, 2024 | 46.88 | 48.09 | 46.88 | 47.63 | 2,705,769 | +1.16(+2.50%) |
Jan 31, 2024 | 47.14 | 47.69 | 46.25 | 46.47 | 1,870,757 | -0.53(-1.12%) |
Jan 30, 2024 | 47.47 | 47.69 | 46.72 | 47.00 | 1,211,381 | -0.33(-0.69%) |
Jan 29, 2024 | 46.71 | 47.42 | 45.95 | 47.33 | 1,855,257 | +0.95(+2.05%) |
Jan 26, 2024 | 46.48 | 46.83 | 46.07 | 46.38 | 1,243,965 | -0.01(-0.02%) |
Jan 25, 2024 | 46.20 | 46.41 | 45.77 | 46.39 | 1,317,850 | +0.78(+1.72%) |
Jan 24, 2024 | 47.61 | 47.88 | 45.58 | 45.60 | 1,499,061 | -1.28(-2.73%) |
Jan 23, 2024 | 46.10 | 46.97 | 45.86 | 46.88 | 1,076,063 | +1.16(+2.54%) |
Jan 22, 2024 | 45.39 | 45.95 | 45.16 | 45.72 | 2,067,682 | -0.08(-0.17%) |
Jan 19, 2024 | 46.11 | 46.16 | 45.26 | 45.80 | 1,605,332 | -0.17(-0.37%) |
Jan 18, 2024 | 45.65 | 46.12 | 45.32 | 45.97 | 1,424,471 | +0.32(+0.70%) |
Jan 17, 2024 | 46.50 | 46.62 | 45.58 | 45.65 | 1,933,684 | -1.76(-3.70%) |
Jan 16, 2024 | 47.35 | 47.58 | 46.75 | 47.41 | 1,307,153 | -0.69(-1.44%) |
Jan 12, 2024 | 48.59 | 49.23 | 47.73 | 48.10 | 1,742,192 | +0.75(+1.59%) |
Jan 11, 2024 | 47.89 | 48.03 | 46.85 | 47.35 | 1,814,689 | -0.52(-1.08%) |
Jan 10, 2024 | 47.23 | 48.04 | 47.09 | 47.86 | 1,709,076 | +0.59(+1.24%) |
Jan 09, 2024 | 47.36 | 47.43 | 46.34 | 47.28 | 1,482,597 | -0.20(-0.42%) |
Jan 08, 2024 | 46.66 | 47.63 | 46.47 | 47.48 | 1,030,795 | +0.26(+0.55%) |
Jan 05, 2024 | 47.40 | 48.26 | 47.08 | 47.22 | 1,851,522 | -0.33(-0.69%) |
Jan 04, 2024 | 47.13 | 47.76 | 46.65 | 47.55 | 2,023,783 | +0.36(+0.76%) |
Jan 03, 2024 | 47.33 | 47.63 | 46.87 | 47.19 | 1,708,193 | -0.83(-1.73%) |