Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 48.04 | 48.73 | 48.67 | 48.58 | 5,469,642 | +0.66(+1.38%) |
Mar 27, 2024 | 46.25 | 47.94 | 46.06 | 47.91 | 6,629,767 | +1.82(+3.94%) |
Mar 26, 2024 | 47.50 | 47.67 | 45.98 | 46.10 | 8,597,726 | -1.55(-3.25%) |
Mar 25, 2024 | 47.68 | 47.78 | 47.28 | 47.65 | 4,010,760 | -0.07(-0.14%) |
Mar 22, 2024 | 48.13 | 48.15 | 47.55 | 47.72 | 3,906,022 | -0.18(-0.37%) |
Mar 21, 2024 | 47.65 | 48.46 | 47.42 | 47.89 | 5,154,697 | +0.34(+0.71%) |
Mar 20, 2024 | 47.85 | 47.97 | 47.17 | 47.56 | 4,563,421 | -0.35(-0.72%) |
Mar 19, 2024 | 47.99 | 48.30 | 47.74 | 47.90 | 8,371,464 | +0.00(+0.00%) |
Mar 18, 2024 | 47.35 | 48.19 | 47.10 | 47.90 | 8,211,882 | +0.66(+1.40%) |
Mar 15, 2024 | 46.91 | 47.74 | 46.83 | 47.24 | 11,997,531 | +0.23(+0.48%) |
Mar 14, 2024 | 47.33 | 47.48 | 46.64 | 47.02 | 7,124,147 | -0.45(-0.96%) |
Mar 13, 2024 | 46.64 | 47.60 | 46.64 | 47.47 | 7,695,066 | +1.08(+2.32%) |
Mar 12, 2024 | 46.91 | 47.42 | 46.33 | 46.39 | 5,004,499 | -0.65(-1.39%) |
Mar 11, 2024 | 47.19 | 47.57 | 46.88 | 47.05 | 4,702,181 | -0.36(-0.75%) |
Mar 08, 2024 | 47.39 | 47.77 | 47.01 | 47.40 | 4,448,922 | +0.01(+0.02%) |
Mar 07, 2024 | 47.25 | 48.60 | 47.25 | 47.39 | 9,726,945 | +0.88(+1.89%) |
Mar 06, 2024 | 46.23 | 46.87 | 45.85 | 46.51 | 8,329,331 | +0.99(+2.17%) |
Mar 05, 2024 | 46.40 | 47.21 | 45.42 | 45.52 | 7,721,044 | -0.59(-1.28%) |
Mar 04, 2024 | 44.03 | 46.38 | 43.93 | 46.12 | 9,984,821 | +1.89(+4.26%) |
Mar 01, 2024 | 46.27 | 46.41 | 43.62 | 44.23 | 14,009,123 | -3.00(-6.36%) |
Feb 29, 2024 | 47.40 | 47.62 | 46.85 | 47.23 | 9,825,910 | +0.15(+0.31%) |
Feb 28, 2024 | 46.50 | 47.14 | 46.38 | 47.09 | 7,441,831 | +0.55(+1.17%) |
Feb 27, 2024 | 45.69 | 46.56 | 45.44 | 46.54 | 6,731,111 | +1.20(+2.64%) |
Feb 26, 2024 | 46.21 | 46.26 | 44.95 | 45.34 | 7,187,429 | -1.27(-2.72%) |
Feb 23, 2024 | 44.56 | 46.79 | 44.55 | 46.61 | 11,881,231 | +2.20(+4.96%) |
Feb 22, 2024 | 44.43 | 45.73 | 43.70 | 44.41 | 7,880,943 | -0.67(-1.49%) |
Feb 21, 2024 | 44.48 | 45.11 | 44.15 | 45.08 | 4,906,160 | +0.92(+2.07%) |
Feb 20, 2024 | 44.64 | 45.15 | 44.13 | 44.17 | 4,936,796 | -0.50(-1.11%) |
Feb 16, 2024 | 44.09 | 44.68 | 43.79 | 44.66 | 6,351,050 | +0.36(+0.81%) |
Feb 15, 2024 | 43.86 | 44.66 | 43.75 | 44.30 | 4,887,550 | +0.61(+1.40%) |
Feb 14, 2024 | 43.32 | 43.78 | 43.01 | 43.69 | 3,665,226 | +0.49(+1.13%) |
Feb 13, 2024 | 43.73 | 43.97 | 42.39 | 43.20 | 4,216,463 | -0.84(-1.90%) |
Feb 12, 2024 | 43.55 | 44.22 | 43.41 | 44.04 | 3,697,442 | +0.51(+1.16%) |
Feb 09, 2024 | 42.87 | 43.55 | 42.76 | 43.53 | 3,229,359 | +0.51(+1.18%) |
Feb 08, 2024 | 43.14 | 43.30 | 42.53 | 43.03 | 4,142,064 | -0.30(-0.70%) |
Feb 07, 2024 | 44.24 | 44.24 | 43.19 | 43.33 | 4,601,091 | -0.58(-1.33%) |
Feb 06, 2024 | 43.35 | 44.09 | 43.18 | 43.91 | 4,179,840 | +0.39(+0.90%) |
Feb 05, 2024 | 43.88 | 44.09 | 43.47 | 43.52 | 3,782,089 | -0.93(-2.08%) |
Feb 02, 2024 | 44.99 | 45.26 | 43.98 | 44.45 | 3,747,832 | -1.01(-2.23%) |
Feb 01, 2024 | 44.40 | 45.50 | 44.21 | 45.46 | 4,702,366 | +0.93(+2.10%) |
Jan 31, 2024 | 44.85 | 45.14 | 44.29 | 44.53 | 6,777,120 | -0.02(-0.04%) |
Jan 30, 2024 | 44.23 | 44.85 | 43.92 | 44.55 | 4,255,799 | +0.30(+0.68%) |
Jan 29, 2024 | 44.27 | 44.64 | 43.84 | 44.24 | 3,428,216 | -0.13(-0.29%) |
Jan 26, 2024 | 44.12 | 44.55 | 44.06 | 44.37 | 4,632,729 | +0.36(+0.82%) |
Jan 25, 2024 | 43.55 | 44.04 | 43.27 | 44.01 | 4,092,596 | +1.01(+2.36%) |
Jan 24, 2024 | 43.94 | 44.09 | 42.89 | 43.00 | 5,845,096 | -0.63(-1.45%) |
Jan 23, 2024 | 43.99 | 44.13 | 43.39 | 43.63 | 5,647,083 | -0.26(-0.60%) |
Jan 22, 2024 | 44.22 | 44.65 | 43.84 | 43.89 | 4,532,317 | -0.24(-0.55%) |
Jan 19, 2024 | 44.37 | 44.38 | 43.76 | 44.14 | 4,346,796 | -0.16(-0.35%) |
Jan 18, 2024 | 44.71 | 44.85 | 43.75 | 44.29 | 5,551,316 | -0.67(-1.49%) |
Jan 17, 2024 | 45.14 | 45.81 | 44.38 | 44.96 | 5,022,541 | -0.57(-1.26%) |
Jan 16, 2024 | 45.87 | 46.08 | 45.29 | 45.54 | 7,100,651 | -0.56(-1.20%) |
Jan 12, 2024 | 46.28 | 46.62 | 45.77 | 46.09 | 4,861,323 | +0.21(+0.47%) |
Jan 11, 2024 | 46.55 | 46.55 | 45.53 | 45.88 | 4,753,446 | -0.80(-1.71%) |
Jan 10, 2024 | 46.99 | 47.05 | 46.63 | 46.68 | 3,310,280 | -0.34(-0.72%) |
Jan 09, 2024 | 47.27 | 47.55 | 46.91 | 47.02 | 4,741,709 | -0.71(-1.49%) |
Jan 08, 2024 | 47.66 | 48.08 | 47.36 | 47.73 | 4,200,526 | -0.03(-0.06%) |
Jan 05, 2024 | 46.81 | 47.79 | 46.50 | 47.76 | 3,839,013 | +0.82(+1.74%) |
Jan 04, 2024 | 47.26 | 47.27 | 46.79 | 46.94 | 3,619,343 | -0.22(-0.47%) |
Jan 03, 2024 | 47.04 | 47.35 | 46.39 | 47.17 | 4,799,677 | -0.08(-0.16%) |