Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 39.48 | 39.77 | 39.48 | 39.56 | 3,335,633 | +0.21(+0.53%) |
Mar 27, 2024 | 39.10 | 39.35 | 39.02 | 39.35 | 5,224,259 | -0.06(-0.15%) |
Mar 26, 2024 | 39.50 | 39.56 | 39.36 | 39.41 | 1,913,709 | +0.13(+0.33%) |
Mar 25, 2024 | 39.33 | 39.48 | 39.21 | 39.28 | 2,495,919 | -0.08(-0.20%) |
Mar 22, 2024 | 39.40 | 39.49 | 39.24 | 39.36 | 4,473,190 | -0.57(-1.42%) |
Mar 21, 2024 | 40.24 | 40.25 | 39.91 | 39.93 | 3,400,837 | -0.35(-0.87%) |
Mar 20, 2024 | 40.17 | 40.41 | 39.95 | 40.27 | 4,027,076 | +0.40(+1.00%) |
Mar 19, 2024 | 39.77 | 39.95 | 39.58 | 39.88 | 2,143,445 | -0.25(-0.62%) |
Mar 18, 2024 | 40.24 | 40.30 | 40.05 | 40.13 | 3,229,889 | +0.25(+0.62%) |
Mar 15, 2024 | 40.01 | 40.11 | 39.86 | 39.88 | 1,858,259 | -0.12(-0.30%) |
Mar 14, 2024 | 40.27 | 40.33 | 39.87 | 40.00 | 6,166,645 | -0.61(-1.50%) |
Mar 13, 2024 | 40.65 | 41.00 | 40.57 | 40.60 | 4,415,578 | +0.15(+0.37%) |
Mar 12, 2024 | 40.27 | 40.49 | 40.16 | 40.45 | 4,446,485 | +0.82(+2.06%) |
Mar 11, 2024 | 39.51 | 39.91 | 39.48 | 39.64 | 4,119,342 | +0.85(+2.18%) |
Mar 08, 2024 | 38.81 | 38.94 | 38.61 | 38.79 | 2,261,475 | +0.13(+0.33%) |
Mar 07, 2024 | 38.54 | 38.68 | 38.40 | 38.66 | 2,368,092 | -0.25(-0.64%) |
Mar 06, 2024 | 39.12 | 39.25 | 38.88 | 38.91 | 4,160,640 | +0.60(+1.56%) |
Mar 05, 2024 | 38.40 | 38.61 | 38.23 | 38.31 | 7,802,100 | -0.43(-1.11%) |
Mar 04, 2024 | 39.27 | 39.26 | 38.67 | 38.74 | 7,193,518 | -0.72(-1.82%) |
Mar 01, 2024 | 39.34 | 39.56 | 39.26 | 39.46 | 4,143,553 | +0.64(+1.64%) |
Feb 29, 2024 | 39.23 | 39.23 | 38.75 | 38.82 | 5,144,616 | +0.08(+0.21%) |
Feb 28, 2024 | 39.11 | 39.11 | 38.69 | 38.74 | 5,027,403 | -1.17(-2.94%) |
Feb 27, 2024 | 39.91 | 40.03 | 39.84 | 39.92 | 7,367,198 | +0.54(+1.37%) |
Feb 26, 2024 | 39.50 | 39.69 | 39.37 | 39.38 | 7,465,476 | -0.35(-0.88%) |
Feb 23, 2024 | 39.94 | 40.02 | 39.56 | 39.73 | 6,165,489 | +0.13(+0.33%) |
Feb 22, 2024 | 39.64 | 39.70 | 39.28 | 39.60 | 3,525,238 | +0.49(+1.25%) |
Feb 21, 2024 | 39.12 | 39.44 | 38.95 | 39.11 | 3,206,067 | +0.81(+2.11%) |
Feb 20, 2024 | 38.61 | 38.70 | 38.11 | 38.30 | 2,818,372 | -0.32(-0.82%) |
Feb 16, 2024 | 38.77 | 38.97 | 38.60 | 38.62 | 3,151,930 | +0.60(+1.57%) |
Feb 15, 2024 | 37.88 | 38.07 | 37.81 | 38.02 | 2,592,009 | +0.10(+0.26%) |
Feb 14, 2024 | 37.77 | 37.93 | 37.59 | 37.92 | 4,863,042 | +0.64(+1.71%) |
Feb 13, 2024 | 37.66 | 37.98 | 37.18 | 37.29 | 4,925,689 | -0.80(-2.09%) |
Feb 12, 2024 | 37.76 | 38.46 | 37.66 | 38.08 | 3,748,290 | +0.61(+1.62%) |
Feb 09, 2024 | 37.20 | 37.50 | 36.85 | 37.48 | 3,517,757 | +0.35(+0.94%) |
Feb 08, 2024 | 37.52 | 37.53 | 37.13 | 37.13 | 5,791,229 | -0.69(-1.82%) |
Feb 07, 2024 | 37.71 | 38.01 | 37.59 | 37.82 | 4,610,234 | -0.53(-1.38%) |
Feb 06, 2024 | 37.82 | 38.36 | 37.52 | 38.34 | 6,335,380 | +1.98(+5.45%) |
Feb 05, 2024 | 36.03 | 36.44 | 35.90 | 36.36 | 3,369,703 | +0.48(+1.33%) |
Feb 02, 2024 | 35.89 | 36.04 | 35.74 | 35.88 | 5,012,424 | -0.65(-1.77%) |
Feb 01, 2024 | 36.55 | 36.74 | 36.35 | 36.53 | 3,533,584 | +0.15(+0.41%) |
Jan 31, 2024 | 36.15 | 36.78 | 36.10 | 36.38 | 5,550,318 | -0.24(-0.65%) |
Jan 30, 2024 | 36.55 | 36.72 | 36.45 | 36.62 | 3,572,782 | -0.70(-1.87%) |
Jan 29, 2024 | 37.76 | 37.79 | 37.05 | 37.32 | 5,368,593 | -0.69(-1.81%) |
Jan 26, 2024 | 37.87 | 38.13 | 37.74 | 38.00 | 2,846,848 | -0.29(-0.75%) |
Jan 25, 2024 | 38.55 | 38.75 | 38.11 | 38.29 | 4,233,871 | +0.07(+0.18%) |
Jan 24, 2024 | 38.62 | 38.65 | 38.09 | 38.22 | 18,932,432 | +0.95(+2.54%) |
Jan 23, 2024 | 36.97 | 37.38 | 36.96 | 37.28 | 7,096,230 | +1.35(+3.77%) |
Jan 22, 2024 | 35.53 | 35.97 | 35.43 | 35.92 | 5,539,329 | -0.96(-2.59%) |
Jan 19, 2024 | 36.37 | 36.98 | 36.17 | 36.88 | 6,814,372 | +0.11(+0.30%) |
Jan 18, 2024 | 36.91 | 37.00 | 36.67 | 36.77 | 5,054,948 | +0.13(+0.35%) |
Jan 17, 2024 | 36.26 | 36.67 | 36.19 | 36.64 | 5,680,956 | -0.85(-2.26%) |
Jan 16, 2024 | 37.97 | 37.97 | 37.44 | 37.49 | 9,420,878 | -1.13(-2.91%) |
Jan 12, 2024 | 38.83 | 39.07 | 38.61 | 38.61 | 3,537,669 | -0.12(-0.31%) |
Jan 11, 2024 | 38.69 | 38.81 | 38.42 | 38.73 | 4,675,826 | +0.46(+1.20%) |
Jan 10, 2024 | 38.31 | 38.40 | 38.15 | 38.27 | 4,019,471 | -0.04(-0.10%) |
Jan 09, 2024 | 38.24 | 38.38 | 38.14 | 38.31 | 3,130,450 | -0.55(-1.41%) |
Jan 08, 2024 | 38.40 | 38.89 | 38.39 | 38.86 | 3,136,961 | -0.40(-1.01%) |
Jan 05, 2024 | 39.44 | 39.60 | 39.24 | 39.26 | 3,845,195 | -0.34(-0.85%) |
Jan 04, 2024 | 39.71 | 39.87 | 39.56 | 39.60 | 3,806,217 | -0.50(-1.24%) |
Jan 03, 2024 | 39.51 | 40.14 | 39.50 | 40.10 | 3,632,649 | +0.56(+1.41%) |