Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 46.04 | 45.36 | 44.76 | 45.41 | 11,663,925 | +0.06(+0.13%) |
Mar 27, 2024 | 49.23 | 49.57 | 44.41 | 45.35 | 30,414,800 | -3.33(-6.84%) |
Mar 26, 2024 | 48.23 | 49.27 | 48.12 | 48.68 | 9,788,503 | +1.36(+2.87%) |
Mar 25, 2024 | 46.96 | 47.64 | 46.32 | 47.32 | 7,825,989 | +0.12(+0.25%) |
Mar 22, 2024 | 47.71 | 48.58 | 47.12 | 47.20 | 9,613,644 | -0.75(-1.56%) |
Mar 21, 2024 | 46.76 | 48.90 | 46.39 | 47.95 | 15,293,766 | +1.68(+3.63%) |
Mar 20, 2024 | 44.00 | 46.31 | 43.95 | 46.27 | 16,154,454 | +2.49(+5.69%) |
Mar 19, 2024 | 43.21 | 43.82 | 42.12 | 43.78 | 9,026,194 | +0.26(+0.60%) |
Mar 18, 2024 | 42.14 | 43.83 | 41.86 | 43.52 | 12,012,163 | +1.74(+4.16%) |
Mar 15, 2024 | 41.67 | 42.57 | 41.59 | 41.78 | 8,666,465 | -0.33(-0.78%) |
Mar 14, 2024 | 42.10 | 42.50 | 41.40 | 42.11 | 6,404,854 | -0.13(-0.31%) |
Mar 13, 2024 | 42.34 | 43.68 | 42.19 | 42.24 | 8,339,558 | -0.10(-0.24%) |
Mar 12, 2024 | 41.78 | 42.52 | 41.51 | 42.34 | 8,387,731 | +0.72(+1.73%) |
Mar 11, 2024 | 41.41 | 42.19 | 40.56 | 41.62 | 7,379,709 | -0.12(-0.29%) |
Mar 08, 2024 | 42.69 | 43.68 | 41.52 | 41.74 | 10,334,402 | -0.84(-1.97%) |
Mar 07, 2024 | 42.06 | 43.11 | 41.65 | 42.58 | 7,881,814 | +0.95(+2.28%) |
Mar 06, 2024 | 43.28 | 43.55 | 41.57 | 41.63 | 7,775,793 | -0.99(-2.32%) |
Mar 05, 2024 | 44.37 | 44.45 | 42.16 | 42.62 | 9,282,830 | -2.25(-5.01%) |
Mar 04, 2024 | 43.50 | 45.24 | 43.03 | 44.87 | 13,631,869 | +1.34(+3.08%) |
Mar 01, 2024 | 43.43 | 43.65 | 42.72 | 43.53 | 6,388,601 | +0.21(+0.48%) |
Feb 29, 2024 | 42.81 | 43.60 | 42.35 | 43.32 | 9,648,514 | +0.99(+2.34%) |
Feb 28, 2024 | 41.10 | 42.61 | 41.07 | 42.33 | 8,170,876 | +0.85(+2.05%) |
Feb 27, 2024 | 40.79 | 42.38 | 40.68 | 41.48 | 10,005,937 | +1.13(+2.80%) |
Feb 26, 2024 | 41.14 | 41.34 | 40.29 | 40.35 | 10,015,156 | -0.93(-2.25%) |
Feb 23, 2024 | 41.94 | 42.60 | 41.04 | 41.28 | 15,689,892 | +0.44(+1.08%) |
Feb 22, 2024 | 42.00 | 42.35 | 40.07 | 40.84 | 12,678,652 | +0.09(+0.22%) |
Feb 21, 2024 | 41.05 | 41.59 | 40.42 | 40.75 | 12,347,706 | -0.57(-1.38%) |
Feb 20, 2024 | 43.95 | 44.12 | 40.95 | 41.32 | 18,745,044 | -3.24(-7.28%) |
Feb 16, 2024 | 42.00 | 45.62 | 41.70 | 44.56 | 33,988,568 | +0.10(+0.24%) |
Feb 15, 2024 | 44.28 | 44.95 | 43.71 | 44.46 | 23,320,816 | +0.58(+1.32%) |
Feb 14, 2024 | 43.19 | 44.00 | 42.85 | 43.88 | 10,602,708 | +1.19(+2.79%) |
Feb 13, 2024 | 42.00 | 43.43 | 41.25 | 42.69 | 13,067,479 | -0.92(-2.11%) |
Feb 12, 2024 | 42.14 | 43.77 | 41.29 | 43.61 | 15,505,801 | +0.23(+0.53%) |
Feb 09, 2024 | 42.93 | 44.04 | 42.78 | 43.38 | 15,681,741 | +0.57(+1.33%) |
Feb 08, 2024 | 42.92 | 43.46 | 42.60 | 42.81 | 10,765,508 | +0.21(+0.49%) |
Feb 07, 2024 | 41.99 | 42.63 | 41.53 | 42.60 | 8,993,792 | +0.86(+2.06%) |
Feb 06, 2024 | 42.16 | 42.45 | 41.41 | 41.74 | 10,623,597 | -0.21(-0.50%) |
Feb 05, 2024 | 41.55 | 42.08 | 41.02 | 41.95 | 11,130,885 | +0.36(+0.87%) |
Feb 02, 2024 | 40.13 | 42.02 | 40.07 | 41.59 | 13,374,063 | +0.94(+2.31%) |
Feb 01, 2024 | 39.41 | 40.66 | 38.72 | 40.65 | 10,881,637 | +1.60(+4.10%) |
Jan 31, 2024 | 39.81 | 40.43 | 39.04 | 39.05 | 10,710,034 | -1.24(-3.08%) |
Jan 30, 2024 | 40.00 | 40.54 | 39.63 | 40.29 | 13,163,339 | +0.38(+0.95%) |
Jan 29, 2024 | 38.70 | 40.19 | 37.73 | 39.91 | 17,744,276 | +1.43(+3.72%) |
Jan 26, 2024 | 38.84 | 38.94 | 38.18 | 38.48 | 7,594,411 | -0.21(-0.54%) |
Jan 25, 2024 | 38.74 | 38.95 | 38.18 | 38.69 | 8,581,649 | +0.23(+0.60%) |
Jan 24, 2024 | 38.85 | 40.00 | 38.09 | 38.46 | 23,522,852 | +0.17(+0.44%) |
Jan 23, 2024 | 38.09 | 38.80 | 37.64 | 38.29 | 9,409,016 | +0.35(+0.92%) |
Jan 22, 2024 | 38.06 | 38.47 | 37.42 | 37.94 | 9,960,525 | +0.32(+0.85%) |
Jan 19, 2024 | 37.89 | 38.15 | 36.75 | 37.62 | 14,747,398 | +0.08(+0.21%) |
Jan 18, 2024 | 37.20 | 37.87 | 36.44 | 37.54 | 26,355,904 | +2.47(+7.04%) |
Jan 17, 2024 | 33.57 | 35.52 | 33.45 | 35.07 | 20,737,608 | +1.41(+4.19%) |
Jan 16, 2024 | 32.58 | 33.90 | 32.56 | 33.66 | 7,787,433 | +0.71(+2.15%) |
Jan 12, 2024 | 33.38 | 33.73 | 32.63 | 32.95 | 7,766,263 | -0.48(-1.44%) |
Jan 11, 2024 | 33.37 | 33.58 | 32.40 | 33.43 | 7,803,717 | -0.14(-0.42%) |
Jan 10, 2024 | 34.19 | 34.28 | 33.38 | 33.57 | 8,613,591 | -0.67(-1.96%) |
Jan 09, 2024 | 33.75 | 34.83 | 33.66 | 34.24 | 11,645,170 | +0.63(+1.87%) |
Jan 08, 2024 | 33.49 | 33.90 | 33.05 | 33.61 | 11,275,215 | +0.43(+1.30%) |
Jan 05, 2024 | 32.66 | 33.39 | 32.54 | 33.18 | 7,695,098 | +0.30(+0.91%) |
Jan 04, 2024 | 32.01 | 33.59 | 31.98 | 32.88 | 11,164,683 | +0.67(+2.08%) |
Jan 03, 2024 | 32.85 | 33.46 | 32.04 | 32.21 | 13,064,193 | -1.37(-4.08%) |