Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 42.74 | 42.80 | 42.61 | 42.74 | 3,951,653 | +0.05(+0.12%) |
Mar 27, 2024 | 41.85 | 42.78 | 41.73 | 42.69 | 4,168,616 | +1.15(+2.77%) |
Mar 26, 2024 | 41.84 | 41.92 | 41.24 | 41.54 | 4,566,388 | -0.25(-0.60%) |
Mar 25, 2024 | 42.15 | 42.33 | 41.56 | 41.79 | 4,388,165 | -0.15(-0.36%) |
Mar 22, 2024 | 42.07 | 42.22 | 41.59 | 41.94 | 2,060,480 | -0.07(-0.17%) |
Mar 21, 2024 | 41.98 | 42.35 | 41.48 | 42.01 | 3,736,113 | +0.18(+0.43%) |
Mar 20, 2024 | 41.92 | 42.15 | 41.58 | 41.83 | 2,059,733 | -0.12(-0.29%) |
Mar 19, 2024 | 41.55 | 41.98 | 41.44 | 41.95 | 3,372,303 | +0.41(+0.99%) |
Mar 18, 2024 | 41.64 | 41.92 | 41.24 | 41.54 | 2,697,586 | -0.07(-0.17%) |
Mar 15, 2024 | 41.31 | 41.91 | 41.30 | 41.61 | 5,489,356 | -0.41(-0.98%) |
Mar 14, 2024 | 42.40 | 42.64 | 41.67 | 42.02 | 3,795,705 | -0.66(-1.55%) |
Mar 13, 2024 | 42.96 | 43.35 | 42.37 | 42.68 | 3,851,996 | -0.21(-0.49%) |
Mar 12, 2024 | 43.26 | 43.37 | 42.82 | 42.89 | 3,648,623 | -0.59(-1.36%) |
Mar 11, 2024 | 43.65 | 43.97 | 43.38 | 43.48 | 1,973,234 | -0.29(-0.66%) |
Mar 08, 2024 | 43.38 | 44.01 | 43.29 | 43.77 | 2,816,447 | +0.28(+0.64%) |
Mar 07, 2024 | 43.30 | 43.68 | 43.04 | 43.49 | 3,949,698 | +0.50(+1.16%) |
Mar 06, 2024 | 42.45 | 43.02 | 42.07 | 42.99 | 3,445,691 | +0.58(+1.37%) |
Mar 05, 2024 | 43.56 | 43.93 | 42.24 | 42.41 | 6,879,219 | -0.09(-0.21%) |
Mar 04, 2024 | 41.00 | 42.64 | 40.84 | 42.50 | 6,431,396 | +1.49(+3.63%) |
Mar 01, 2024 | 40.92 | 41.20 | 40.27 | 41.01 | 2,825,026 | +0.09(+0.22%) |
Feb 29, 2024 | 41.40 | 41.40 | 40.61 | 40.92 | 5,249,101 | -0.35(-0.85%) |
Feb 28, 2024 | 41.35 | 41.36 | 40.87 | 41.27 | 2,811,660 | -0.29(-0.69%) |
Feb 27, 2024 | 41.63 | 41.89 | 41.27 | 41.56 | 2,152,605 | -0.15(-0.36%) |
Feb 26, 2024 | 42.14 | 42.24 | 41.52 | 41.71 | 2,362,716 | -0.55(-1.29%) |
Feb 23, 2024 | 41.70 | 42.57 | 41.33 | 42.25 | 3,285,521 | +0.54(+1.29%) |
Feb 22, 2024 | 41.78 | 41.84 | 40.96 | 41.72 | 4,144,816 | -0.22(-0.52%) |
Feb 21, 2024 | 41.38 | 41.98 | 41.08 | 41.94 | 3,937,842 | +0.46(+1.10%) |
Feb 20, 2024 | 40.87 | 41.76 | 40.75 | 41.48 | 5,037,844 | +0.55(+1.33%) |
Feb 16, 2024 | 40.62 | 41.58 | 40.49 | 40.93 | 5,286,938 | +0.28(+0.68%) |
Feb 15, 2024 | 39.47 | 40.97 | 39.47 | 40.65 | 6,571,497 | +1.29(+3.28%) |
Feb 14, 2024 | 39.47 | 39.72 | 39.20 | 39.36 | 4,228,172 | +0.02(+0.05%) |
Feb 13, 2024 | 39.75 | 40.16 | 38.80 | 39.34 | 3,592,842 | -0.69(-1.71%) |
Feb 12, 2024 | 39.41 | 40.07 | 38.89 | 40.03 | 3,585,494 | +0.75(+1.92%) |
Feb 09, 2024 | 40.22 | 40.22 | 38.51 | 39.27 | 4,778,480 | -0.90(-2.25%) |
Feb 08, 2024 | 38.73 | 41.02 | 37.84 | 40.18 | 8,012,216 | +1.07(+2.74%) |
Feb 07, 2024 | 39.51 | 39.61 | 38.82 | 39.11 | 5,842,972 | -0.33(-0.83%) |
Feb 06, 2024 | 38.27 | 39.45 | 38.21 | 39.43 | 3,677,570 | +1.17(+3.06%) |
Feb 05, 2024 | 38.43 | 38.89 | 38.25 | 38.26 | 2,628,109 | -0.45(-1.15%) |
Feb 02, 2024 | 38.76 | 39.00 | 38.18 | 38.71 | 2,707,366 | -0.21(-0.54%) |
Feb 01, 2024 | 38.29 | 39.24 | 38.17 | 38.92 | 2,882,175 | +0.50(+1.29%) |
Jan 31, 2024 | 38.73 | 39.11 | 38.34 | 38.42 | 3,102,336 | -0.01(-0.03%) |
Jan 30, 2024 | 38.90 | 38.90 | 38.37 | 38.43 | 2,040,810 | -0.38(-0.97%) |
Jan 29, 2024 | 38.34 | 39.10 | 38.21 | 38.81 | 3,074,268 | +0.29(+0.75%) |
Jan 26, 2024 | 38.94 | 39.05 | 38.36 | 38.52 | 2,244,566 | -0.20(-0.51%) |
Jan 25, 2024 | 37.95 | 38.74 | 37.88 | 38.72 | 2,860,633 | +1.10(+2.93%) |
Jan 24, 2024 | 38.03 | 38.32 | 37.61 | 37.62 | 2,088,414 | -0.54(-1.41%) |
Jan 23, 2024 | 38.68 | 38.75 | 37.93 | 38.15 | 1,899,814 | -0.30(-0.77%) |
Jan 22, 2024 | 38.44 | 38.99 | 38.31 | 38.45 | 2,818,656 | +0.12(+0.31%) |
Jan 19, 2024 | 38.61 | 38.61 | 38.06 | 38.33 | 2,809,799 | -0.24(-0.62%) |
Jan 18, 2024 | 38.24 | 38.58 | 37.75 | 38.57 | 3,533,129 | +0.15(+0.39%) |
Jan 17, 2024 | 38.55 | 38.88 | 38.29 | 38.42 | 4,031,445 | -0.36(-0.92%) |
Jan 16, 2024 | 39.40 | 39.44 | 38.66 | 38.78 | 4,302,798 | -0.94(-2.38%) |
Jan 12, 2024 | 39.97 | 40.13 | 39.58 | 39.72 | 2,931,419 | -0.04(-0.10%) |
Jan 11, 2024 | 39.96 | 40.08 | 39.51 | 39.76 | 2,476,974 | -0.25(-0.62%) |
Jan 10, 2024 | 40.43 | 40.53 | 39.84 | 40.01 | 2,369,933 | -0.37(-0.91%) |
Jan 09, 2024 | 40.17 | 40.95 | 40.09 | 40.38 | 4,173,605 | -0.01(-0.02%) |
Jan 08, 2024 | 39.10 | 41.94 | 38.95 | 40.39 | 11,115,745 | +1.50(+3.86%) |
Jan 05, 2024 | 38.21 | 39.37 | 38.11 | 38.89 | 3,478,005 | +0.53(+1.37%) |
Jan 04, 2024 | 37.89 | 38.70 | 37.69 | 38.36 | 4,301,419 | +0.50(+1.31%) |
Jan 03, 2024 | 38.33 | 38.61 | 37.78 | 37.86 | 4,946,194 | -0.71(-1.85%) |