Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 49.81 | 49.96 | 49.95 | 49.99 | 8,124,388 | +0.49(+0.99%) |
Mar 27, 2024 | 48.92 | 49.50 | 48.88 | 49.50 | 10,391,139 | +0.01(+0.02%) |
Mar 26, 2024 | 49.95 | 49.99 | 49.44 | 49.49 | 9,614,696 | -0.46(-0.92%) |
Mar 25, 2024 | 48.95 | 49.99 | 48.91 | 49.95 | 16,841,356 | +1.10(+2.25%) |
Mar 22, 2024 | 49.06 | 49.20 | 48.72 | 48.85 | 7,629,252 | -0.14(-0.29%) |
Mar 21, 2024 | 48.99 | 49.14 | 48.83 | 48.99 | 8,499,378 | -0.05(-0.10%) |
Mar 20, 2024 | 48.80 | 49.08 | 48.71 | 49.04 | 8,101,414 | -0.16(-0.33%) |
Mar 19, 2024 | 49.00 | 49.47 | 48.94 | 49.20 | 7,316,254 | +0.04(+0.08%) |
Mar 18, 2024 | 48.93 | 49.22 | 48.55 | 49.16 | 8,008,815 | +0.30(+0.61%) |
Mar 15, 2024 | 48.66 | 49.14 | 48.61 | 48.86 | 14,926,718 | +0.05(+0.10%) |
Mar 14, 2024 | 48.25 | 49.08 | 48.02 | 48.81 | 16,764,137 | +0.90(+1.88%) |
Mar 13, 2024 | 47.63 | 48.19 | 47.55 | 47.91 | 12,828,568 | +0.67(+1.42%) |
Mar 12, 2024 | 46.85 | 47.25 | 46.73 | 47.24 | 12,446,881 | +0.38(+0.81%) |
Mar 11, 2024 | 46.28 | 46.98 | 46.06 | 46.86 | 7,639,532 | +0.35(+0.75%) |
Mar 08, 2024 | 46.92 | 46.92 | 46.30 | 46.51 | 14,980,915 | -0.31(-0.66%) |
Mar 07, 2024 | 46.99 | 47.44 | 46.78 | 46.82 | 5,294,008 | -0.38(-0.81%) |
Mar 06, 2024 | 47.50 | 47.64 | 46.99 | 47.20 | 12,564,048 | +0.27(+0.58%) |
Mar 05, 2024 | 46.35 | 47.15 | 46.33 | 46.93 | 23,769,508 | +0.43(+0.92%) |
Mar 04, 2024 | 47.53 | 47.62 | 46.41 | 46.50 | 18,179,324 | -0.90(-1.90%) |
Mar 01, 2024 | 46.61 | 47.46 | 46.59 | 47.40 | 24,072,344 | +0.77(+1.65%) |
Feb 29, 2024 | 46.13 | 46.84 | 45.79 | 46.63 | 28,204,712 | +0.67(+1.46%) |
Feb 28, 2024 | 45.57 | 46.02 | 45.12 | 45.96 | 10,284,134 | +0.46(+1.01%) |
Feb 27, 2024 | 45.87 | 46.14 | 45.26 | 45.50 | 18,094,988 | -0.18(-0.39%) |
Feb 26, 2024 | 45.65 | 46.20 | 45.54 | 45.68 | 16,424,004 | -0.11(-0.24%) |
Feb 23, 2024 | 45.09 | 45.89 | 44.92 | 45.79 | 13,984,815 | +0.57(+1.26%) |
Feb 22, 2024 | 45.35 | 45.87 | 45.00 | 45.22 | 18,471,804 | -0.13(-0.29%) |
Feb 21, 2024 | 44.23 | 45.42 | 44.20 | 45.35 | 9,959,317 | +1.23(+2.79%) |
Feb 20, 2024 | 44.46 | 44.83 | 44.11 | 44.12 | 15,157,397 | -0.46(-1.03%) |
Feb 16, 2024 | 44.58 | 0 | +0.00(+0.00%) | |||
Feb 15, 2024 | 42.69 | 44.59 | 42.57 | 44.58 | 9,934,191 | +1.88(+4.40%) |
Feb 14, 2024 | 43.10 | 43.28 | 42.47 | 42.70 | 8,416,051 | -0.16(-0.37%) |
Feb 13, 2024 | 43.55 | 43.76 | 42.43 | 42.86 | 11,353,977 | -0.69(-1.58%) |
Feb 12, 2024 | 43.29 | 43.82 | 43.22 | 43.55 | 5,879,480 | +0.29(+0.67%) |
Feb 09, 2024 | 43.65 | 43.77 | 43.13 | 43.26 | 4,833,314 | -0.13(-0.30%) |
Feb 08, 2024 | 43.42 | 43.47 | 42.99 | 43.39 | 6,235,014 | +0.14(+0.32%) |
Feb 07, 2024 | 43.14 | 43.25 | 42.82 | 43.25 | 4,653,209 | +0.12(+0.28%) |
Feb 06, 2024 | 43.13 | 43.78 | 43.07 | 43.13 | 4,688,766 | +0.04(+0.09%) |
Feb 05, 2024 | 43.10 | 43.39 | 42.50 | 43.09 | 6,697,033 | -0.14(-0.32%) |
Feb 02, 2024 | 43.98 | 44.02 | 43.22 | 43.23 | 5,113,091 | -0.66(-1.50%) |
Feb 01, 2024 | 44.67 | 45.25 | 43.54 | 43.89 | 5,973,359 | -0.63(-1.42%) |
Jan 31, 2024 | 44.78 | 44.95 | 44.37 | 44.52 | 2,817,552 | -0.45(-1.00%) |
Jan 30, 2024 | 43.67 | 45.00 | 43.56 | 44.97 | 2,734,053 | +1.02(+2.32%) |
Jan 29, 2024 | 44.08 | 44.09 | 43.61 | 43.95 | 4,659,740 | -0.07(-0.16%) |
Jan 26, 2024 | 43.52 | 44.05 | 43.40 | 44.02 | 3,859,259 | +0.50(+1.15%) |
Jan 25, 2024 | 43.37 | 43.68 | 43.16 | 43.52 | 4,240,237 | +0.47(+1.09%) |
Jan 24, 2024 | 42.55 | 43.07 | 42.40 | 43.05 | 4,297,977 | +0.58(+1.37%) |
Jan 23, 2024 | 42.60 | 43.00 | 42.27 | 42.47 | 1,967,920 | -0.26(-0.61%) |
Jan 22, 2024 | 42.20 | 42.91 | 41.88 | 42.73 | 5,135,975 | +0.43(+1.02%) |
Jan 19, 2024 | 42.33 | 42.50 | 42.05 | 42.30 | 1,696,195 | -0.11(-0.26%) |
Jan 18, 2024 | 42.63 | 42.63 | 41.91 | 42.41 | 3,100,720 | -0.15(-0.35%) |
Jan 17, 2024 | 42.74 | 42.74 | 42.08 | 42.56 | 2,948,891 | -0.61(-1.41%) |
Jan 16, 2024 | 43.73 | 43.87 | 43.13 | 43.17 | 2,622,937 | -0.73(-1.66%) |
Jan 15, 2024 | 43.56 | 44.09 | 43.52 | 43.90 | 817,326 | -0.05(-0.11%) |
Jan 12, 2024 | 44.25 | 44.51 | 43.76 | 43.95 | 5,357,879 | +0.21(+0.48%) |
Jan 11, 2024 | 43.73 | 43.98 | 43.26 | 43.74 | 2,336,834 | +0.35(+0.81%) |
Jan 10, 2024 | 43.86 | 44.09 | 43.09 | 43.39 | 4,963,742 | -0.42(-0.96%) |
Jan 09, 2024 | 44.41 | 44.41 | 43.65 | 43.81 | 7,185,238 | -0.32(-0.73%) |
Jan 08, 2024 | 44.25 | 44.26 | 43.66 | 44.13 | 5,486,481 | -1.03(-2.28%) |
Jan 05, 2024 | 45.50 | 45.68 | 44.93 | 45.16 | 4,147,509 | +0.16(+0.36%) |
Jan 04, 2024 | 45.71 | 45.79 | 44.80 | 45.00 | 4,866,800 | -0.34(-0.75%) |
Jan 03, 2024 | 43.57 | 45.38 | 43.51 | 45.34 | 8,643,309 | +2.54(+5.93%) |