Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 43.19 | 43.34 | 43.12 | 43.35 | 21,183,992 | +0.28(+0.65%) |
Mar 27, 2024 | 42.74 | 43.09 | 42.69 | 43.07 | 14,106,398 | +0.59(+1.39%) |
Mar 26, 2024 | 42.66 | 42.66 | 42.14 | 42.48 | 19,299,188 | -0.16(-0.38%) |
Mar 25, 2024 | 42.87 | 42.88 | 42.30 | 42.64 | 17,851,310 | -0.10(-0.23%) |
Mar 22, 2024 | 43.09 | 43.12 | 42.47 | 42.74 | 15,037,906 | -0.15(-0.35%) |
Mar 21, 2024 | 43.00 | 43.01 | 42.45 | 42.89 | 18,795,312 | -0.21(-0.49%) |
Mar 20, 2024 | 42.90 | 43.22 | 42.69 | 43.10 | 27,557,860 | +0.11(+0.26%) |
Mar 19, 2024 | 42.94 | 43.25 | 42.63 | 42.99 | 23,083,676 | -0.13(-0.30%) |
Mar 18, 2024 | 43.05 | 43.49 | 42.94 | 43.12 | 21,627,838 | +0.35(+0.82%) |
Mar 15, 2024 | 42.84 | 43.31 | 42.69 | 42.77 | 45,303,656 | -0.05(-0.12%) |
Mar 14, 2024 | 43.10 | 43.15 | 42.01 | 42.82 | 25,065,892 | -0.46(-1.06%) |
Mar 13, 2024 | 43.41 | 43.68 | 43.20 | 43.28 | 14,472,187 | +0.09(+0.22%) |
Mar 12, 2024 | 43.65 | 43.65 | 42.80 | 43.19 | 18,814,130 | -0.35(-0.82%) |
Mar 11, 2024 | 42.73 | 43.68 | 42.64 | 43.54 | 25,323,656 | +0.96(+2.25%) |
Mar 08, 2024 | 41.74 | 42.63 | 41.60 | 42.58 | 18,007,356 | +0.84(+2.01%) |
Mar 07, 2024 | 42.29 | 42.37 | 41.51 | 41.74 | 17,712,016 | -0.41(-0.97%) |
Mar 06, 2024 | 42.11 | 42.41 | 41.67 | 42.15 | 16,593,180 | +0.09(+0.21%) |
Mar 05, 2024 | 41.91 | 42.57 | 41.72 | 42.06 | 26,734,840 | +0.21(+0.50%) |
Mar 04, 2024 | 42.73 | 42.88 | 41.59 | 41.85 | 20,055,368 | -0.95(-2.22%) |
Mar 01, 2024 | 42.66 | 43.07 | 42.17 | 42.80 | 15,016,142 | -0.05(-0.12%) |
Feb 29, 2024 | 42.53 | 42.95 | 42.44 | 42.85 | 28,701,720 | +0.70(+1.66%) |
Feb 28, 2024 | 42.24 | 42.63 | 42.12 | 42.15 | 13,189,448 | -0.12(-0.28%) |
Feb 27, 2024 | 42.22 | 42.31 | 41.90 | 42.27 | 13,165,453 | +0.08(+0.19%) |
Feb 26, 2024 | 41.92 | 42.57 | 41.77 | 42.19 | 21,112,858 | +0.29(+0.69%) |
Feb 23, 2024 | 41.86 | 42.32 | 41.67 | 41.90 | 14,671,652 | -0.01(-0.02%) |
Feb 22, 2024 | 41.88 | 41.99 | 41.40 | 41.91 | 19,293,604 | +0.06(+0.14%) |
Feb 21, 2024 | 41.92 | 41.95 | 41.49 | 41.85 | 20,652,382 | +0.19(+0.46%) |
Feb 20, 2024 | 41.15 | 41.73 | 40.73 | 41.66 | 20,853,062 | +0.42(+1.02%) |
Feb 16, 2024 | 41.71 | 41.75 | 41.16 | 41.24 | 22,626,784 | -0.56(-1.34%) |
Feb 15, 2024 | 41.79 | 42.17 | 41.67 | 41.80 | 20,889,832 | -0.22(-0.52%) |
Feb 14, 2024 | 42.04 | 42.13 | 41.68 | 42.02 | 24,643,888 | +0.17(+0.41%) |
Feb 13, 2024 | 42.48 | 42.55 | 41.51 | 41.85 | 24,548,628 | -0.76(-1.78%) |
Feb 12, 2024 | 41.94 | 42.99 | 41.93 | 42.61 | 21,666,316 | +0.54(+1.28%) |
Feb 09, 2024 | 41.47 | 42.27 | 41.23 | 42.07 | 27,368,302 | +0.82(+1.99%) |
Feb 08, 2024 | 43.02 | 43.06 | 41.05 | 41.25 | 44,877,512 | -1.61(-3.76%) |
Feb 07, 2024 | 44.63 | 44.79 | 42.84 | 42.86 | 31,220,902 | -1.56(-3.51%) |
Feb 06, 2024 | 44.94 | 44.94 | 44.14 | 44.42 | 18,652,888 | -0.45(-1.00%) |
Feb 05, 2024 | 44.95 | 45.38 | 44.78 | 44.87 | 15,527,113 | -0.22(-0.49%) |
Feb 02, 2024 | 45.33 | 45.82 | 44.87 | 45.09 | 25,234,352 | -1.64(-3.51%) |
Feb 01, 2024 | 46.74 | 47.11 | 46.18 | 46.73 | 18,581,682 | +0.19(+0.41%) |
Jan 31, 2024 | 46.64 | 47.10 | 46.38 | 46.54 | 18,571,094 | -0.11(-0.24%) |
Jan 30, 2024 | 46.40 | 46.84 | 46.01 | 46.65 | 15,674,548 | +0.54(+1.17%) |
Jan 29, 2024 | 46.08 | 46.51 | 45.81 | 46.11 | 19,262,936 | -0.15(-0.32%) |
Jan 26, 2024 | 45.43 | 46.32 | 45.33 | 46.26 | 20,086,382 | +0.99(+2.19%) |
Jan 25, 2024 | 43.70 | 46.34 | 43.57 | 45.27 | 29,749,862 | +1.47(+3.36%) |
Jan 24, 2024 | 44.28 | 44.33 | 43.50 | 43.80 | 19,435,276 | -0.14(-0.32%) |
Jan 23, 2024 | 43.74 | 44.16 | 43.42 | 43.94 | 15,803,842 | +0.31(+0.71%) |
Jan 22, 2024 | 43.51 | 43.92 | 43.43 | 43.63 | 18,082,128 | +0.30(+0.69%) |
Jan 19, 2024 | 42.59 | 43.36 | 42.52 | 43.33 | 23,606,374 | +0.79(+1.86%) |
Jan 18, 2024 | 42.11 | 42.63 | 42.08 | 42.54 | 19,796,968 | +0.19(+0.45%) |
Jan 17, 2024 | 42.82 | 43.06 | 42.13 | 42.35 | 18,568,940 | -0.74(-1.72%) |
Jan 16, 2024 | 42.96 | 43.23 | 42.74 | 43.09 | 17,182,720 | +0.10(+0.23%) |
Jan 12, 2024 | 43.42 | 43.42 | 42.86 | 42.99 | 12,742,489 | -0.28(-0.65%) |
Jan 11, 2024 | 43.58 | 43.68 | 42.83 | 43.27 | 12,705,889 | -0.21(-0.48%) |
Jan 10, 2024 | 43.30 | 43.56 | 42.98 | 43.48 | 12,175,484 | +0.20(+0.46%) |
Jan 09, 2024 | 43.20 | 43.43 | 42.80 | 43.28 | 14,842,157 | -0.45(-1.03%) |
Jan 08, 2024 | 43.04 | 43.82 | 42.93 | 43.73 | 16,124,382 | +0.69(+1.60%) |
Jan 05, 2024 | 42.78 | 43.31 | 42.73 | 43.04 | 12,648,509 | +0.41(+0.96%) |
Jan 04, 2024 | 43.27 | 43.35 | 42.49 | 42.63 | 19,594,866 | -0.68(-1.57%) |
Jan 03, 2024 | 43.68 | 43.88 | 43.22 | 43.31 | 15,442,693 | -0.36(-0.82%) |