Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 44.04 | 44.08 | 42.75 | 43.09 | 1,593,379 | -0.85(-1.93%) |
Mar 27, 2024 | 43.56 | 43.95 | 43.52 | 43.94 | 784,399 | +0.39(+0.89%) |
Mar 26, 2024 | 43.87 | 43.87 | 43.36 | 43.55 | 641,745 | -0.14(-0.32%) |
Mar 25, 2024 | 43.65 | 43.74 | 43.32 | 43.69 | 717,842 | +0.15(+0.34%) |
Mar 22, 2024 | 43.73 | 43.77 | 43.12 | 43.54 | 658,781 | -0.23(-0.52%) |
Mar 21, 2024 | 43.58 | 44.13 | 43.54 | 43.77 | 1,028,737 | +0.46(+1.06%) |
Mar 20, 2024 | 43.24 | 43.41 | 42.97 | 43.31 | 996,447 | +0.15(+0.35%) |
Mar 19, 2024 | 43.16 | 43.43 | 42.90 | 43.16 | 1,006,638 | +0.02(+0.05%) |
Mar 18, 2024 | 43.55 | 43.88 | 43.12 | 43.14 | 1,349,260 | -0.34(-0.78%) |
Mar 15, 2024 | 43.38 | 43.87 | 43.22 | 43.48 | 2,353,063 | +0.00(+0.00%) |
Mar 14, 2024 | 43.77 | 43.87 | 43.24 | 43.48 | 1,071,948 | -0.36(-0.82%) |
Mar 13, 2024 | 43.52 | 44.15 | 43.52 | 43.84 | 1,428,135 | +0.27(+0.62%) |
Mar 12, 2024 | 44.56 | 44.56 | 43.53 | 43.57 | 1,630,765 | -0.33(-0.75%) |
Mar 11, 2024 | 43.22 | 44.09 | 43.08 | 43.90 | 1,704,917 | +0.74(+1.71%) |
Mar 08, 2024 | 43.30 | 43.75 | 43.09 | 43.16 | 1,179,377 | -0.04(-0.09%) |
Mar 07, 2024 | 43.06 | 43.47 | 43.00 | 43.20 | 971,003 | +0.32(+0.74%) |
Mar 06, 2024 | 42.42 | 43.31 | 42.35 | 42.88 | 1,666,644 | +0.49(+1.15%) |
Mar 05, 2024 | 42.47 | 42.79 | 42.06 | 42.39 | 1,462,456 | -0.09(-0.21%) |
Mar 04, 2024 | 43.41 | 43.41 | 41.92 | 42.48 | 1,978,048 | -0.54(-1.25%) |
Mar 01, 2024 | 44.11 | 44.13 | 42.84 | 43.02 | 2,269,697 | -1.13(-2.55%) |
Feb 29, 2024 | 43.79 | 44.42 | 43.65 | 44.15 | 1,605,694 | +0.49(+1.12%) |
Feb 28, 2024 | 43.69 | 44.01 | 43.58 | 43.66 | 890,215 | -0.05(-0.11%) |
Feb 27, 2024 | 43.44 | 43.86 | 43.12 | 43.71 | 937,216 | +0.31(+0.71%) |
Feb 26, 2024 | 43.42 | 43.52 | 43.03 | 43.40 | 1,104,795 | -0.02(-0.05%) |
Feb 23, 2024 | 43.21 | 43.52 | 42.90 | 43.42 | 1,062,491 | +0.37(+0.86%) |
Feb 22, 2024 | 43.18 | 43.44 | 42.33 | 43.05 | 1,282,682 | -0.14(-0.32%) |
Feb 21, 2024 | 43.05 | 43.29 | 42.82 | 43.19 | 1,052,109 | +0.09(+0.21%) |
Feb 20, 2024 | 43.60 | 43.82 | 42.95 | 43.10 | 1,063,432 | -0.60(-1.37%) |
Feb 16, 2024 | 43.98 | 44.09 | 43.09 | 43.70 | 1,784,083 | -0.66(-1.48%) |
Feb 15, 2024 | 44.12 | 44.91 | 44.12 | 44.36 | 1,198,892 | +0.31(+0.70%) |
Feb 14, 2024 | 44.28 | 44.28 | 43.87 | 44.05 | 1,430,753 | +0.01(+0.02%) |
Feb 13, 2024 | 43.57 | 44.60 | 43.37 | 44.04 | 1,212,474 | -0.12(-0.27%) |
Feb 12, 2024 | 43.82 | 44.22 | 43.68 | 44.16 | 1,241,891 | +0.39(+0.89%) |
Feb 09, 2024 | 43.63 | 44.14 | 43.62 | 43.77 | 1,362,346 | +0.16(+0.37%) |
Feb 08, 2024 | 44.66 | 44.83 | 43.22 | 43.61 | 2,480,142 | -1.22(-2.71%) |
Feb 07, 2024 | 46.02 | 46.19 | 43.52 | 44.82 | 3,384,239 | -3.55(-7.34%) |
Feb 06, 2024 | 47.76 | 48.52 | 47.64 | 48.37 | 2,163,084 | +0.86(+1.80%) |
Feb 05, 2024 | 48.19 | 48.22 | 47.32 | 47.52 | 1,336,120 | -0.97(-1.99%) |
Feb 02, 2024 | 48.68 | 49.12 | 48.17 | 48.48 | 1,450,413 | -0.38(-0.78%) |
Feb 01, 2024 | 48.54 | 48.93 | 48.40 | 48.86 | 1,131,199 | +0.45(+0.93%) |
Jan 31, 2024 | 49.46 | 49.63 | 48.32 | 48.41 | 1,228,797 | -0.99(-2.00%) |
Jan 30, 2024 | 49.55 | 49.72 | 49.25 | 49.40 | 861,284 | -0.06(-0.12%) |
Jan 29, 2024 | 48.85 | 49.53 | 48.11 | 49.46 | 1,257,541 | +0.42(+0.85%) |
Jan 26, 2024 | 49.07 | 49.43 | 48.95 | 49.04 | 1,221,852 | -0.06(-0.12%) |
Jan 25, 2024 | 48.97 | 49.56 | 48.79 | 49.10 | 849,455 | +0.45(+0.92%) |
Jan 24, 2024 | 48.93 | 49.19 | 48.38 | 48.65 | 614,847 | +0.13(+0.27%) |
Jan 23, 2024 | 48.41 | 48.93 | 48.21 | 48.52 | 709,939 | +0.44(+0.91%) |
Jan 22, 2024 | 48.00 | 48.14 | 47.53 | 48.08 | 958,869 | +0.23(+0.48%) |
Jan 19, 2024 | 47.63 | 47.91 | 47.14 | 47.86 | 893,647 | +0.47(+0.99%) |
Jan 18, 2024 | 47.39 | 47.50 | 46.55 | 47.39 | 3,013,875 | +0.26(+0.55%) |
Jan 17, 2024 | 47.33 | 47.48 | 47.04 | 47.13 | 1,202,202 | -0.22(-0.46%) |
Jan 16, 2024 | 48.85 | 48.99 | 46.60 | 47.35 | 1,513,371 | -1.66(-3.38%) |
Jan 12, 2024 | 49.06 | 49.17 | 48.58 | 49.00 | 1,191,998 | +0.22(+0.45%) |
Jan 11, 2024 | 48.08 | 48.84 | 47.81 | 48.78 | 1,203,491 | +0.73(+1.51%) |
Jan 10, 2024 | 47.32 | 48.13 | 47.08 | 48.05 | 1,256,014 | +0.71(+1.49%) |
Jan 09, 2024 | 47.01 | 48.05 | 46.80 | 47.35 | 1,384,404 | +0.10(+0.21%) |
Jan 08, 2024 | 46.56 | 47.34 | 46.47 | 47.25 | 1,440,773 | +0.92(+1.98%) |
Jan 05, 2024 | 46.38 | 47.03 | 46.16 | 46.33 | 1,113,040 | -0.22(-0.47%) |
Jan 04, 2024 | 47.14 | 47.34 | 46.32 | 46.55 | 1,602,273 | -0.47(-1.00%) |
Jan 03, 2024 | 47.54 | 47.86 | 47.00 | 47.02 | 1,104,521 | -0.70(-1.46%) |