Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 43.58 | 43.97 | 43.53 | 43.99 | 54,512,264 | +0.40(+0.91%) |
Mar 27, 2024 | 42.37 | 43.65 | 42.33 | 43.59 | 51,212,032 | +1.77(+4.24%) |
Mar 26, 2024 | 41.78 | 42.09 | 41.49 | 41.82 | 39,259,696 | +0.16(+0.38%) |
Mar 25, 2024 | 40.72 | 42.04 | 40.41 | 41.66 | 47,449,036 | -0.74(-1.74%) |
Mar 22, 2024 | 42.08 | 42.63 | 41.92 | 42.40 | 28,618,938 | +0.15(+0.35%) |
Mar 21, 2024 | 42.82 | 43.42 | 42.15 | 42.25 | 51,002,968 | +0.22(+0.52%) |
Mar 20, 2024 | 42.82 | 42.84 | 41.24 | 42.03 | 75,148,888 | +0.15(+0.36%) |
Mar 19, 2024 | 42.08 | 42.12 | 41.27 | 41.88 | 34,788,304 | -0.66(-1.55%) |
Mar 18, 2024 | 42.92 | 43.20 | 42.42 | 42.54 | 27,918,704 | +0.07(+0.16%) |
Mar 15, 2024 | 42.28 | 42.98 | 42.18 | 42.47 | 67,224,808 | -0.11(-0.26%) |
Mar 14, 2024 | 43.06 | 43.17 | 42.34 | 42.58 | 38,240,488 | -0.48(-1.11%) |
Mar 13, 2024 | 44.33 | 44.80 | 43.03 | 43.06 | 53,464,388 | -2.00(-4.44%) |
Mar 12, 2024 | 44.88 | 45.08 | 44.28 | 45.06 | 31,897,228 | +0.38(+0.85%) |
Mar 11, 2024 | 43.69 | 44.75 | 43.48 | 44.68 | 35,175,120 | +0.86(+1.95%) |
Mar 08, 2024 | 46.25 | 46.44 | 43.82 | 43.82 | 55,139,988 | -2.14(-4.66%) |
Mar 07, 2024 | 45.37 | 46.23 | 45.00 | 45.96 | 49,992,620 | +1.63(+3.68%) |
Mar 06, 2024 | 43.75 | 45.32 | 43.38 | 44.33 | 52,782,876 | +1.34(+3.13%) |
Mar 05, 2024 | 44.38 | 44.69 | 42.52 | 42.99 | 56,875,612 | -2.44(-5.37%) |
Mar 04, 2024 | 44.09 | 46.42 | 43.67 | 45.43 | 60,168,088 | +1.78(+4.08%) |
Mar 01, 2024 | 43.23 | 44.09 | 42.96 | 43.64 | 41,594,336 | +0.77(+1.79%) |
Feb 29, 2024 | 42.20 | 42.98 | 42.18 | 42.88 | 49,029,500 | +1.06(+2.52%) |
Feb 28, 2024 | 42.27 | 42.28 | 41.74 | 41.82 | 26,983,506 | -0.74(-1.73%) |
Feb 27, 2024 | 43.08 | 43.09 | 42.34 | 42.56 | 25,239,286 | -0.26(-0.60%) |
Feb 26, 2024 | 43.32 | 43.50 | 42.65 | 42.82 | 27,855,922 | +0.00(+0.00%) |
Feb 23, 2024 | 42.96 | 43.33 | 42.49 | 42.82 | 34,000,260 | +0.01(+0.02%) |
Feb 22, 2024 | 44.50 | 44.50 | 42.36 | 42.81 | 62,957,396 | -0.49(-1.13%) |
Feb 21, 2024 | 44.30 | 44.51 | 42.91 | 43.29 | 57,719,196 | -1.05(-2.36%) |
Feb 20, 2024 | 44.08 | 44.99 | 43.24 | 44.34 | 61,708,316 | +1.01(+2.32%) |
Feb 16, 2024 | 43.85 | 44.04 | 42.95 | 43.33 | 30,117,114 | -0.54(-1.23%) |
Feb 15, 2024 | 44.58 | 45.09 | 43.84 | 43.87 | 44,201,900 | -0.14(-0.32%) |
Feb 14, 2024 | 43.64 | 44.11 | 43.21 | 44.01 | 36,400,280 | +1.03(+2.39%) |
Feb 13, 2024 | 42.83 | 43.45 | 42.59 | 42.99 | 36,748,468 | -0.87(-1.98%) |
Feb 12, 2024 | 43.21 | 44.86 | 43.14 | 43.85 | 51,287,672 | +0.72(+1.66%) |
Feb 09, 2024 | 42.38 | 43.34 | 42.22 | 43.13 | 51,400,892 | +0.81(+1.91%) |
Feb 08, 2024 | 42.55 | 42.80 | 42.16 | 42.33 | 33,311,528 | -0.28(-0.65%) |
Feb 07, 2024 | 42.72 | 42.92 | 42.38 | 42.61 | 34,384,272 | +0.04(+0.09%) |
Feb 06, 2024 | 42.53 | 42.61 | 41.97 | 42.57 | 34,190,188 | +0.09(+0.22%) |
Feb 05, 2024 | 42.32 | 42.85 | 42.13 | 42.47 | 29,075,706 | +0.17(+0.40%) |
Feb 02, 2024 | 42.70 | 42.84 | 41.31 | 42.30 | 54,059,628 | -0.75(-1.75%) |
Feb 01, 2024 | 42.85 | 43.27 | 42.19 | 43.06 | 38,875,140 | +0.28(+0.65%) |
Jan 31, 2024 | 42.27 | 43.48 | 42.07 | 42.78 | 51,881,320 | +0.16(+0.37%) |
Jan 30, 2024 | 43.37 | 43.52 | 42.59 | 42.62 | 48,216,012 | -0.91(-2.10%) |
Jan 29, 2024 | 43.41 | 43.68 | 42.51 | 43.53 | 52,095,384 | +0.19(+0.44%) |
Jan 26, 2024 | 43.87 | 45.09 | 43.05 | 43.35 | 128,561,232 | -5.86(-11.91%) |
Jan 25, 2024 | 49.65 | 49.95 | 48.63 | 49.21 | 83,983,240 | +0.46(+0.94%) |
Jan 24, 2024 | 48.83 | 49.42 | 47.93 | 48.75 | 49,547,708 | +0.20(+0.41%) |
Jan 23, 2024 | 47.79 | 48.60 | 46.99 | 48.55 | 37,526,624 | +0.67(+1.39%) |
Jan 22, 2024 | 48.51 | 48.83 | 47.31 | 47.88 | 45,886,228 | +0.07(+0.15%) |
Jan 19, 2024 | 46.67 | 48.42 | 46.12 | 47.82 | 56,371,928 | +1.40(+3.02%) |
Jan 18, 2024 | 46.70 | 47.24 | 45.85 | 46.41 | 46,976,528 | +0.68(+1.48%) |
Jan 17, 2024 | 46.10 | 46.09 | 45.33 | 45.74 | 33,714,464 | -0.99(-2.12%) |
Jan 16, 2024 | 46.65 | 46.89 | 46.06 | 46.73 | 44,007,532 | -0.06(-0.13%) |
Jan 12, 2024 | 47.27 | 47.34 | 46.29 | 46.79 | 27,781,208 | -0.52(-1.09%) |
Jan 11, 2024 | 47.11 | 47.51 | 46.40 | 47.31 | 31,912,410 | +0.17(+0.36%) |
Jan 10, 2024 | 47.90 | 47.96 | 46.61 | 47.14 | 31,659,150 | -0.58(-1.21%) |
Jan 09, 2024 | 47.68 | 48.22 | 47.46 | 47.72 | 30,278,782 | -0.40(-0.83%) |
Jan 08, 2024 | 46.74 | 48.42 | 46.64 | 48.11 | 42,390,640 | +1.55(+3.33%) |
Jan 05, 2024 | 46.70 | 47.50 | 46.31 | 46.56 | 34,584,604 | +0.02(+0.04%) |
Jan 04, 2024 | 45.40 | 46.83 | 44.93 | 46.54 | 48,533,660 | -0.18(-0.38%) |
Jan 03, 2024 | 46.77 | 47.48 | 46.47 | 46.72 | 36,081,620 | -0.74(-1.57%) |