Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 50.37 | 50.85 | 50.17 | 50.76 | 1,158,795 | +0.45(+0.89%) |
Mar 26, 2024 | 49.64 | 50.63 | 49.23 | 50.31 | 2,324,447 | +1.21(+2.46%) |
Mar 25, 2024 | 48.25 | 49.66 | 48.07 | 49.10 | 1,929,665 | +0.81(+1.68%) |
Mar 22, 2024 | 47.35 | 48.43 | 47.25 | 48.29 | 1,738,925 | +1.23(+2.61%) |
Mar 21, 2024 | 46.82 | 47.39 | 46.75 | 47.06 | 874,414 | +0.41(+0.88%) |
Mar 20, 2024 | 46.00 | 46.94 | 45.82 | 46.65 | 1,072,792 | +0.30(+0.65%) |
Mar 19, 2024 | 46.38 | 46.75 | 45.84 | 46.35 | 1,362,483 | -0.24(-0.52%) |
Mar 18, 2024 | 46.99 | 47.49 | 46.58 | 46.59 | 2,296,197 | -0.54(-1.15%) |
Mar 15, 2024 | 46.76 | 47.75 | 46.52 | 47.13 | 22,684,350 | +0.74(+1.60%) |
Mar 14, 2024 | 46.46 | 46.87 | 46.20 | 46.39 | 2,029,245 | +0.00(+0.00%) |
Mar 13, 2024 | 45.27 | 46.85 | 45.27 | 46.39 | 2,085,282 | +1.03(+2.26%) |
Mar 12, 2024 | 44.48 | 45.56 | 44.23 | 45.36 | 2,101,950 | +1.26(+2.87%) |
Mar 11, 2024 | 43.34 | 44.34 | 43.27 | 44.10 | 1,885,257 | +0.50(+1.14%) |
Mar 08, 2024 | 43.80 | 44.32 | 43.50 | 43.60 | 1,534,384 | -0.06(-0.14%) |
Mar 07, 2024 | 43.59 | 44.09 | 43.23 | 43.66 | 1,815,760 | +0.46(+1.06%) |
Mar 06, 2024 | 42.84 | 43.77 | 42.66 | 43.20 | 2,893,025 | +0.68(+1.59%) |
Mar 05, 2024 | 41.40 | 43.22 | 41.40 | 42.53 | 2,307,553 | +0.85(+2.03%) |
Mar 04, 2024 | 42.10 | 42.54 | 41.51 | 41.68 | 4,040,815 | +1.96(+4.94%) |
Mar 01, 2024 | 40.06 | 40.34 | 39.63 | 39.72 | 760,014 | -0.20(-0.50%) |
Feb 29, 2024 | 39.61 | 39.93 | 39.23 | 39.92 | 1,217,165 | +0.33(+0.83%) |
Feb 28, 2024 | 39.33 | 39.89 | 39.27 | 39.59 | 779,767 | -0.04(-0.10%) |
Feb 27, 2024 | 39.98 | 40.10 | 39.44 | 39.63 | 768,657 | +0.05(+0.13%) |
Feb 26, 2024 | 39.57 | 39.96 | 39.40 | 39.58 | 820,362 | -0.21(-0.53%) |
Feb 23, 2024 | 39.69 | 40.44 | 39.21 | 39.79 | 884,873 | +0.14(+0.35%) |
Feb 22, 2024 | 39.82 | 40.12 | 39.37 | 39.65 | 1,085,733 | -0.04(-0.10%) |
Feb 21, 2024 | 40.00 | 40.27 | 39.17 | 39.69 | 1,336,783 | -0.67(-1.65%) |
Feb 20, 2024 | 40.72 | 41.19 | 40.32 | 40.36 | 1,202,720 | -0.53(-1.29%) |
Feb 16, 2024 | 42.66 | 42.88 | 40.77 | 40.88 | 1,580,241 | -2.05(-4.78%) |
Feb 15, 2024 | 42.38 | 43.10 | 42.35 | 42.94 | 927,422 | +0.84(+1.99%) |
Feb 14, 2024 | 41.73 | 42.13 | 41.26 | 42.10 | 810,380 | +0.92(+2.22%) |
Feb 13, 2024 | 41.15 | 41.36 | 40.63 | 41.18 | 574,589 | -1.17(-2.77%) |
Feb 12, 2024 | 41.83 | 42.52 | 41.83 | 42.36 | 425,764 | +0.53(+1.26%) |
Feb 09, 2024 | 41.73 | 41.92 | 41.45 | 41.83 | 663,046 | +0.17(+0.41%) |
Feb 08, 2024 | 42.24 | 42.51 | 41.64 | 41.66 | 1,141,828 | -0.71(-1.67%) |
Feb 07, 2024 | 42.47 | 42.48 | 41.99 | 42.37 | 466,508 | +0.05(+0.12%) |
Feb 06, 2024 | 42.08 | 42.69 | 41.93 | 42.32 | 619,687 | +0.22(+0.52%) |
Feb 05, 2024 | 42.31 | 42.31 | 41.79 | 42.10 | 429,677 | -0.71(-1.65%) |
Feb 02, 2024 | 42.28 | 42.93 | 42.06 | 42.81 | 458,496 | +0.15(+0.35%) |
Feb 01, 2024 | 42.21 | 42.79 | 41.72 | 42.66 | 625,434 | +1.04(+2.49%) |
Jan 31, 2024 | 42.93 | 43.33 | 41.57 | 41.62 | 949,750 | -1.32(-3.08%) |
Jan 30, 2024 | 42.73 | 43.23 | 42.73 | 42.95 | 484,253 | +0.03(+0.07%) |
Jan 29, 2024 | 42.56 | 42.97 | 42.07 | 42.92 | 964,736 | +0.45(+1.05%) |
Jan 26, 2024 | 42.34 | 42.75 | 42.13 | 42.47 | 905,492 | +0.24(+0.57%) |
Jan 25, 2024 | 41.61 | 42.71 | 41.55 | 42.23 | 1,092,182 | +1.25(+3.06%) |
Jan 24, 2024 | 41.78 | 41.78 | 40.95 | 40.97 | 483,944 | -0.30(-0.72%) |
Jan 23, 2024 | 41.21 | 41.48 | 40.99 | 41.27 | 913,072 | +0.42(+1.02%) |
Jan 22, 2024 | 40.41 | 40.88 | 40.36 | 40.86 | 487,196 | +0.61(+1.51%) |
Jan 19, 2024 | 39.67 | 40.25 | 39.32 | 40.25 | 385,954 | +0.66(+1.66%) |
Jan 18, 2024 | 40.00 | 40.15 | 39.41 | 39.59 | 614,225 | -0.09(-0.23%) |
Jan 17, 2024 | 39.00 | 39.81 | 39.00 | 39.68 | 711,042 | +0.10(+0.25%) |
Jan 16, 2024 | 39.37 | 39.59 | 38.97 | 39.58 | 549,986 | -0.13(-0.33%) |
Jan 12, 2024 | 40.67 | 40.90 | 39.69 | 39.71 | 461,557 | -0.75(-1.85%) |
Jan 11, 2024 | 40.14 | 40.48 | 39.75 | 40.46 | 406,100 | +0.10(+0.25%) |
Jan 10, 2024 | 40.24 | 40.55 | 40.12 | 40.36 | 560,864 | +0.51(+1.27%) |
Jan 09, 2024 | 39.80 | 40.07 | 39.71 | 39.85 | 390,932 | -0.49(-1.21%) |
Jan 08, 2024 | 39.92 | 40.40 | 39.61 | 40.34 | 654,907 | +0.27(+0.67%) |
Jan 05, 2024 | 39.56 | 40.56 | 39.56 | 40.07 | 1,035,342 | +0.39(+0.98%) |
Jan 04, 2024 | 39.28 | 39.94 | 39.23 | 39.68 | 846,410 | +0.44(+1.12%) |
Jan 03, 2024 | 40.26 | 40.70 | 39.19 | 39.24 | 932,971 | -1.71(-4.18%) |