Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 48.54 | 49.47 | 48.48 | 49.46 | 5,579,276 | +0.67(+1.37%) |
Mar 26, 2024 | 49.17 | 49.33 | 48.77 | 48.79 | 5,830,437 | -0.26(-0.53%) |
Mar 25, 2024 | 48.68 | 49.24 | 48.56 | 49.05 | 6,089,959 | +0.68(+1.41%) |
Mar 22, 2024 | 48.59 | 48.83 | 48.30 | 48.37 | 4,640,157 | -0.16(-0.33%) |
Mar 21, 2024 | 48.63 | 48.65 | 48.20 | 48.53 | 6,671,281 | -0.08(-0.16%) |
Mar 20, 2024 | 48.08 | 48.85 | 48.00 | 48.61 | 6,248,150 | +0.18(+0.37%) |
Mar 19, 2024 | 47.45 | 48.53 | 47.34 | 48.43 | 8,603,739 | +0.96(+2.02%) |
Mar 18, 2024 | 47.67 | 48.02 | 47.26 | 47.47 | 6,689,641 | -0.15(-0.31%) |
Mar 15, 2024 | 47.51 | 48.29 | 47.47 | 47.62 | 16,340,751 | -0.24(-0.50%) |
Mar 14, 2024 | 47.31 | 47.87 | 47.24 | 47.86 | 9,066,396 | +0.89(+1.89%) |
Mar 13, 2024 | 46.58 | 47.35 | 46.58 | 46.97 | 8,925,463 | +0.82(+1.78%) |
Mar 12, 2024 | 46.27 | 46.55 | 46.07 | 46.15 | 7,000,710 | -0.09(-0.19%) |
Mar 11, 2024 | 45.70 | 46.31 | 45.28 | 46.24 | 7,642,216 | +0.51(+1.10%) |
Mar 08, 2024 | 45.60 | 45.94 | 45.37 | 45.73 | 6,854,464 | +0.27(+0.59%) |
Mar 07, 2024 | 45.03 | 45.85 | 44.98 | 45.46 | 7,836,876 | +0.44(+0.97%) |
Mar 06, 2024 | 45.15 | 45.18 | 44.48 | 45.03 | 8,437,095 | +0.37(+0.82%) |
Mar 05, 2024 | 44.19 | 44.99 | 43.92 | 44.66 | 9,650,480 | +0.70(+1.60%) |
Mar 04, 2024 | 44.12 | 44.30 | 43.83 | 43.96 | 7,380,114 | -0.02(-0.05%) |
Mar 01, 2024 | 44.04 | 44.37 | 43.67 | 43.98 | 12,145,925 | +0.33(+0.75%) |
Feb 29, 2024 | 43.78 | 44.03 | 43.43 | 43.65 | 8,048,691 | +0.03(+0.07%) |
Feb 28, 2024 | 43.69 | 44.50 | 43.32 | 43.62 | 11,460,228 | -0.29(-0.65%) |
Feb 27, 2024 | 43.72 | 44.22 | 43.54 | 43.91 | 7,533,001 | +0.49(+1.12%) |
Feb 26, 2024 | 43.32 | 43.94 | 43.08 | 43.42 | 8,237,749 | -0.05(-0.11%) |
Feb 23, 2024 | 43.11 | 43.71 | 42.73 | 43.47 | 7,095,520 | -0.09(-0.20%) |
Feb 22, 2024 | 43.28 | 43.85 | 42.92 | 43.56 | 10,986,709 | -0.14(-0.32%) |
Feb 21, 2024 | 43.31 | 44.22 | 43.24 | 43.70 | 7,590,422 | +0.69(+1.61%) |
Feb 20, 2024 | 42.98 | 43.42 | 42.73 | 43.01 | 6,436,623 | -0.05(-0.12%) |
Feb 16, 2024 | 42.79 | 43.32 | 42.56 | 43.06 | 6,234,141 | +0.27(+0.63%) |
Feb 15, 2024 | 41.47 | 42.91 | 41.47 | 42.79 | 8,927,553 | +1.34(+3.23%) |
Feb 14, 2024 | 41.66 | 42.10 | 41.26 | 41.45 | 6,768,224 | -0.06(-0.14%) |
Feb 13, 2024 | 41.69 | 41.88 | 41.03 | 41.51 | 6,571,950 | -0.34(-0.81%) |
Feb 12, 2024 | 41.40 | 42.19 | 41.37 | 41.85 | 8,043,867 | +0.64(+1.56%) |
Feb 09, 2024 | 42.00 | 42.18 | 40.97 | 41.20 | 7,532,074 | -0.81(-1.93%) |
Feb 08, 2024 | 40.95 | 42.09 | 40.93 | 42.02 | 11,191,239 | +1.09(+2.66%) |
Feb 07, 2024 | 40.79 | 41.09 | 40.31 | 40.93 | 6,822,915 | +0.23(+0.56%) |
Feb 06, 2024 | 40.55 | 41.11 | 40.36 | 40.70 | 6,928,321 | +0.39(+0.96%) |
Feb 05, 2024 | 40.69 | 40.76 | 40.09 | 40.31 | 7,518,605 | -0.60(-1.48%) |
Feb 02, 2024 | 41.34 | 41.43 | 40.83 | 40.92 | 7,016,420 | -0.50(-1.20%) |
Feb 01, 2024 | 41.90 | 42.22 | 41.09 | 41.41 | 7,953,282 | -0.22(-0.52%) |
Jan 31, 2024 | 42.78 | 42.82 | 41.62 | 41.63 | 7,043,372 | -1.29(-3.00%) |
Jan 30, 2024 | 42.08 | 42.95 | 42.02 | 42.92 | 6,067,837 | +0.54(+1.29%) |
Jan 29, 2024 | 42.18 | 42.41 | 41.64 | 42.37 | 5,410,842 | +0.15(+0.35%) |
Jan 26, 2024 | 42.00 | 42.37 | 41.72 | 42.22 | 5,822,608 | +0.13(+0.31%) |
Jan 25, 2024 | 41.41 | 42.11 | 41.09 | 42.10 | 8,171,991 | +0.86(+2.09%) |
Jan 24, 2024 | 41.31 | 41.49 | 40.88 | 41.23 | 8,235,537 | +0.32(+0.77%) |
Jan 23, 2024 | 40.84 | 41.45 | 40.68 | 40.92 | 5,906,727 | +0.12(+0.29%) |
Jan 22, 2024 | 40.42 | 41.23 | 40.18 | 40.80 | 9,610,587 | +0.21(+0.51%) |
Jan 19, 2024 | 40.67 | 40.67 | 40.24 | 40.59 | 9,259,438 | -0.11(-0.27%) |
Jan 18, 2024 | 40.60 | 40.83 | 40.13 | 40.70 | 10,159,809 | -0.01(-0.02%) |
Jan 17, 2024 | 40.91 | 41.10 | 40.43 | 40.71 | 11,904,801 | -0.58(-1.42%) |
Jan 16, 2024 | 42.14 | 42.35 | 41.13 | 41.29 | 13,200,509 | -1.08(-2.55%) |
Jan 12, 2024 | 44.03 | 44.12 | 42.27 | 42.37 | 12,869,256 | -0.81(-1.88%) |
Jan 11, 2024 | 43.67 | 43.84 | 43.02 | 43.19 | 10,822,315 | -0.35(-0.80%) |
Jan 10, 2024 | 44.35 | 44.40 | 43.43 | 43.53 | 10,623,830 | -0.82(-1.85%) |
Jan 09, 2024 | 45.17 | 45.23 | 44.14 | 44.35 | 7,601,144 | -0.75(-1.67%) |
Jan 08, 2024 | 44.73 | 45.11 | 43.92 | 45.11 | 8,294,754 | -0.41(-0.89%) |
Jan 05, 2024 | 45.55 | 45.65 | 45.09 | 45.51 | 7,139,743 | +0.31(+0.68%) |
Jan 04, 2024 | 46.60 | 46.91 | 45.14 | 45.21 | 8,384,241 | -1.17(-2.52%) |
Jan 03, 2024 | 45.27 | 46.40 | 45.10 | 46.38 | 7,436,180 | +0.96(+2.12%) |