Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 41.84 | 43.00 | 42.94 | 42.88 | 4,231,620 | +0.84(+1.99%) |
Mar 27, 2024 | 41.68 | 42.07 | 41.41 | 42.05 | 3,521,028 | +0.70(+1.68%) |
Mar 26, 2024 | 41.19 | 41.57 | 41.14 | 41.35 | 4,720,792 | +0.26(+0.63%) |
Mar 25, 2024 | 40.78 | 41.22 | 40.56 | 41.09 | 6,656,267 | -0.23(-0.55%) |
Mar 22, 2024 | 42.40 | 42.56 | 41.30 | 41.32 | 3,628,706 | -1.09(-2.58%) |
Mar 21, 2024 | 43.38 | 43.47 | 41.78 | 42.41 | 5,688,955 | -0.74(-1.71%) |
Mar 20, 2024 | 41.73 | 43.30 | 41.67 | 43.15 | 3,057,568 | +1.26(+3.02%) |
Mar 19, 2024 | 41.55 | 42.05 | 41.44 | 41.89 | 2,573,244 | +0.37(+0.89%) |
Mar 18, 2024 | 41.61 | 41.68 | 41.18 | 41.52 | 3,267,239 | -0.03(-0.07%) |
Mar 15, 2024 | 42.58 | 43.16 | 41.30 | 41.55 | 8,737,814 | -1.46(-3.40%) |
Mar 14, 2024 | 43.34 | 43.59 | 42.80 | 43.01 | 4,405,873 | -0.23(-0.53%) |
Mar 13, 2024 | 42.89 | 43.30 | 42.89 | 43.24 | 3,648,171 | +0.35(+0.81%) |
Mar 12, 2024 | 42.47 | 43.17 | 42.18 | 42.89 | 4,165,201 | +0.59(+1.39%) |
Mar 11, 2024 | 41.76 | 42.50 | 41.62 | 42.30 | 3,764,524 | +0.40(+0.95%) |
Mar 08, 2024 | 41.50 | 42.07 | 41.39 | 41.91 | 4,476,238 | +0.57(+1.37%) |
Mar 07, 2024 | 41.27 | 41.60 | 41.14 | 41.34 | 4,148,663 | +0.31(+0.75%) |
Mar 06, 2024 | 40.66 | 41.13 | 39.98 | 41.03 | 6,792,955 | +0.41(+1.00%) |
Mar 05, 2024 | 40.28 | 41.79 | 40.28 | 40.62 | 8,908,353 | +0.22(+0.54%) |
Mar 04, 2024 | 40.71 | 41.00 | 40.35 | 40.41 | 3,236,026 | -0.42(-1.02%) |
Mar 01, 2024 | 41.04 | 41.15 | 40.57 | 40.82 | 4,423,419 | -0.25(-0.61%) |
Feb 29, 2024 | 41.01 | 41.11 | 40.64 | 41.07 | 5,582,830 | +0.43(+1.05%) |
Feb 28, 2024 | 40.75 | 41.01 | 40.39 | 40.64 | 3,377,976 | -0.14(-0.34%) |
Feb 27, 2024 | 39.91 | 40.87 | 39.90 | 40.78 | 5,901,062 | +1.08(+2.73%) |
Feb 26, 2024 | 39.78 | 40.31 | 39.63 | 39.70 | 2,653,289 | -0.20(-0.50%) |
Feb 23, 2024 | 39.72 | 40.24 | 39.56 | 39.90 | 2,763,726 | +0.42(+1.06%) |
Feb 22, 2024 | 39.65 | 39.93 | 39.13 | 39.48 | 4,633,166 | +0.04(+0.10%) |
Feb 21, 2024 | 39.86 | 39.97 | 39.25 | 39.44 | 3,748,701 | -0.82(-2.03%) |
Feb 20, 2024 | 39.09 | 40.69 | 39.04 | 40.26 | 5,980,109 | +0.91(+2.33%) |
Feb 16, 2024 | 39.44 | 39.80 | 39.22 | 39.34 | 3,742,367 | -0.29(-0.73%) |
Feb 15, 2024 | 39.30 | 39.80 | 39.25 | 39.63 | 3,311,765 | +0.52(+1.32%) |
Feb 14, 2024 | 38.92 | 39.14 | 38.56 | 39.11 | 3,253,386 | +0.68(+1.76%) |
Feb 13, 2024 | 38.61 | 38.71 | 38.04 | 38.44 | 4,278,190 | -0.88(-2.23%) |
Feb 12, 2024 | 38.57 | 39.51 | 38.53 | 39.31 | 3,118,488 | +0.80(+2.07%) |
Feb 09, 2024 | 38.69 | 38.82 | 38.06 | 38.52 | 5,685,591 | -0.15(-0.39%) |
Feb 08, 2024 | 38.26 | 38.69 | 37.96 | 38.67 | 3,564,191 | +0.35(+0.91%) |
Feb 07, 2024 | 38.67 | 38.81 | 37.82 | 38.32 | 3,409,252 | -0.26(-0.67%) |
Feb 06, 2024 | 38.28 | 38.78 | 38.12 | 38.58 | 4,115,795 | +0.03(+0.08%) |
Feb 05, 2024 | 38.29 | 38.68 | 38.04 | 38.55 | 5,245,967 | -0.19(-0.49%) |
Feb 02, 2024 | 37.93 | 38.90 | 37.78 | 38.73 | 4,381,819 | +0.59(+1.54%) |
Feb 01, 2024 | 38.52 | 38.81 | 37.46 | 38.15 | 5,227,007 | -0.26(-0.67%) |
Jan 31, 2024 | 38.87 | 39.24 | 38.35 | 38.41 | 4,237,352 | -0.82(-2.09%) |
Jan 30, 2024 | 38.73 | 39.37 | 38.54 | 39.23 | 3,836,284 | +0.47(+1.22%) |
Jan 29, 2024 | 39.22 | 39.37 | 38.43 | 38.75 | 3,834,413 | -0.32(-0.81%) |
Jan 26, 2024 | 38.15 | 39.41 | 38.01 | 39.07 | 5,318,155 | +1.07(+2.81%) |
Jan 25, 2024 | 37.73 | 38.16 | 37.29 | 38.00 | 6,369,070 | +0.48(+1.29%) |
Jan 24, 2024 | 37.39 | 38.10 | 37.19 | 37.52 | 4,681,099 | +0.52(+1.42%) |
Jan 23, 2024 | 37.30 | 37.55 | 36.41 | 36.99 | 6,032,391 | -0.33(-0.87%) |
Jan 22, 2024 | 36.68 | 37.73 | 36.63 | 37.32 | 7,938,902 | +0.85(+2.33%) |
Jan 19, 2024 | 35.59 | 36.59 | 35.28 | 36.47 | 4,517,233 | +1.13(+3.19%) |
Jan 18, 2024 | 35.56 | 35.71 | 34.87 | 35.34 | 5,376,856 | -0.69(-1.92%) |
Jan 17, 2024 | 35.92 | 36.30 | 35.74 | 36.03 | 4,054,580 | -0.48(-1.33%) |
Jan 16, 2024 | 36.05 | 36.54 | 35.76 | 36.52 | 4,058,075 | +0.23(+0.63%) |
Jan 12, 2024 | 37.73 | 37.96 | 36.17 | 36.29 | 6,614,372 | -1.23(-3.27%) |
Jan 11, 2024 | 37.40 | 37.56 | 36.85 | 37.52 | 3,805,678 | +0.03(+0.08%) |
Jan 10, 2024 | 37.86 | 38.02 | 37.36 | 37.49 | 4,053,343 | -0.55(-1.45%) |
Jan 09, 2024 | 38.30 | 38.36 | 37.95 | 38.04 | 3,807,425 | -0.69(-1.79%) |
Jan 08, 2024 | 38.35 | 38.87 | 38.22 | 38.73 | 4,450,377 | +0.38(+0.98%) |
Jan 05, 2024 | 36.82 | 38.44 | 36.79 | 38.36 | 7,331,416 | +1.36(+3.69%) |
Jan 04, 2024 | 36.98 | 37.44 | 36.84 | 36.99 | 2,815,759 | -0.01(-0.03%) |
Jan 03, 2024 | 37.04 | 37.60 | 36.70 | 37.00 | 3,284,278 | -0.50(-1.34%) |