Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 46.36 | 46.40 | 46.12 | 46.18 | 20,528 | -0.10(-0.22%) |
Mar 27, 2024 | 45.72 | 46.28 | 45.72 | 46.28 | 29,296 | +0.70(+1.54%) |
Mar 26, 2024 | 45.63 | 45.77 | 45.54 | 45.58 | 37,535 | +0.16(+0.35%) |
Mar 25, 2024 | 45.56 | 45.66 | 45.42 | 45.42 | 25,015 | -0.16(-0.35%) |
Mar 22, 2024 | 45.78 | 45.78 | 45.48 | 45.58 | 18,402 | -0.23(-0.50%) |
Mar 21, 2024 | 45.81 | 45.94 | 45.75 | 45.81 | 29,153 | +0.10(+0.22%) |
Mar 20, 2024 | 44.69 | 45.77 | 44.69 | 45.71 | 245,523 | +0.96(+2.15%) |
Mar 19, 2024 | 44.42 | 44.78 | 44.33 | 44.75 | 33,023 | +0.20(+0.45%) |
Mar 18, 2024 | 44.74 | 44.77 | 44.52 | 44.55 | 19,878 | +0.02(+0.05%) |
Mar 15, 2024 | 44.63 | 44.86 | 44.53 | 44.53 | 19,245 | -0.24(-0.53%) |
Mar 14, 2024 | 45.09 | 45.18 | 44.55 | 44.77 | 152,714 | -0.30(-0.66%) |
Mar 13, 2024 | 44.82 | 45.15 | 44.82 | 45.07 | 27,677 | +0.20(+0.44%) |
Mar 12, 2024 | 44.71 | 44.91 | 44.57 | 44.87 | 19,858 | +0.30(+0.67%) |
Mar 11, 2024 | 44.34 | 44.65 | 44.25 | 44.57 | 23,549 | +0.14(+0.31%) |
Mar 08, 2024 | 44.62 | 44.91 | 44.16 | 44.43 | 43,795 | -0.16(-0.36%) |
Mar 07, 2024 | 44.41 | 44.69 | 44.41 | 44.59 | 69,039 | +0.44(+0.99%) |
Mar 06, 2024 | 44.17 | 44.34 | 44.05 | 44.15 | 121,438 | +0.20(+0.45%) |
Mar 05, 2024 | 43.97 | 44.12 | 43.84 | 43.95 | 64,366 | -0.20(-0.45%) |
Mar 04, 2024 | 44.51 | 44.51 | 44.11 | 44.15 | 67,460 | -0.23(-0.52%) |
Mar 01, 2024 | 44.11 | 44.51 | 43.83 | 44.38 | 75,658 | +0.27(+0.61%) |
Feb 29, 2024 | 43.70 | 44.17 | 43.70 | 44.11 | 31,605 | +0.70(+1.61%) |
Feb 28, 2024 | 43.16 | 43.63 | 43.16 | 43.41 | 49,490 | -0.24(-0.55%) |
Feb 27, 2024 | 43.42 | 43.73 | 43.39 | 43.65 | 42,862 | +0.47(+1.08%) |
Feb 26, 2024 | 43.28 | 43.46 | 43.16 | 43.18 | 31,531 | -0.15(-0.34%) |
Feb 23, 2024 | 43.28 | 43.50 | 43.11 | 43.33 | 52,643 | -0.10(-0.23%) |
Feb 22, 2024 | 43.21 | 43.59 | 43.07 | 43.43 | 105,397 | +0.98(+2.30%) |
Feb 21, 2024 | 42.75 | 42.75 | 42.30 | 42.46 | 810,935 | -0.53(-1.23%) |
Feb 20, 2024 | 42.95 | 43.07 | 42.69 | 42.98 | 93,301 | -0.31(-0.71%) |
Feb 16, 2024 | 43.25 | 43.57 | 43.02 | 43.29 | 251,549 | -0.66(-1.50%) |
Feb 15, 2024 | 43.00 | 43.95 | 43.00 | 43.95 | 134,425 | +1.18(+2.75%) |
Feb 14, 2024 | 42.49 | 42.83 | 42.25 | 42.78 | 38,764 | +0.59(+1.39%) |
Feb 13, 2024 | 42.08 | 42.39 | 41.89 | 42.19 | 45,029 | -0.64(-1.49%) |
Feb 12, 2024 | 42.25 | 43.07 | 42.25 | 42.83 | 136,021 | +0.42(+0.99%) |
Feb 09, 2024 | 42.44 | 42.49 | 42.21 | 42.41 | 51,017 | -0.26(-0.61%) |
Feb 08, 2024 | 42.37 | 42.83 | 42.35 | 42.67 | 68,022 | +0.53(+1.25%) |
Feb 07, 2024 | 42.37 | 42.40 | 41.98 | 42.14 | 45,736 | -0.02(-0.05%) |
Feb 06, 2024 | 41.90 | 42.30 | 41.90 | 42.16 | 42,987 | +0.26(+0.62%) |
Feb 05, 2024 | 42.06 | 42.06 | 41.61 | 41.90 | 53,859 | -0.40(-0.94%) |
Feb 02, 2024 | 42.11 | 42.53 | 41.91 | 42.30 | 173,535 | -0.10(-0.23%) |
Feb 01, 2024 | 41.90 | 42.40 | 41.55 | 42.40 | 93,705 | +0.77(+1.84%) |
Jan 31, 2024 | 42.10 | 42.52 | 41.63 | 41.63 | 65,344 | -0.42(-1.00%) |
Jan 30, 2024 | 42.21 | 42.23 | 42.04 | 42.05 | 20,848 | -0.38(-0.89%) |
Jan 29, 2024 | 41.84 | 42.43 | 41.84 | 42.43 | 37,405 | +0.49(+1.16%) |
Jan 26, 2024 | 41.85 | 42.07 | 41.70 | 41.94 | 114,125 | +0.19(+0.45%) |
Jan 25, 2024 | 41.63 | 41.84 | 41.47 | 41.75 | 41,109 | +0.59(+1.43%) |
Jan 24, 2024 | 41.68 | 41.68 | 41.11 | 41.16 | 71,039 | -0.14(-0.34%) |
Jan 23, 2024 | 41.20 | 41.47 | 41.12 | 41.30 | 51,172 | +0.38(+0.93%) |
Jan 22, 2024 | 41.05 | 41.34 | 40.74 | 40.92 | 60,695 | +0.08(+0.20%) |
Jan 19, 2024 | 40.70 | 40.87 | 40.25 | 40.84 | 123,017 | +0.34(+0.84%) |
Jan 18, 2024 | 40.10 | 40.55 | 40.00 | 40.50 | 104,498 | +0.67(+1.67%) |
Jan 17, 2024 | 39.49 | 39.87 | 39.46 | 39.84 | 29,723 | -0.14(-0.35%) |
Jan 16, 2024 | 39.85 | 40.04 | 39.74 | 39.98 | 34,088 | -0.17(-0.42%) |
Jan 12, 2024 | 40.49 | 40.66 | 40.06 | 40.15 | 46,539 | -0.35(-0.86%) |
Jan 11, 2024 | 40.57 | 40.57 | 40.06 | 40.49 | 26,882 | -0.20(-0.49%) |
Jan 10, 2024 | 40.53 | 40.83 | 40.50 | 40.69 | 40,883 | +0.10(+0.25%) |
Jan 09, 2024 | 40.56 | 40.81 | 40.52 | 40.59 | 35,156 | -0.35(-0.85%) |
Jan 08, 2024 | 40.53 | 41.01 | 40.40 | 40.94 | 48,074 | +0.54(+1.33%) |
Jan 05, 2024 | 40.02 | 40.71 | 40.02 | 40.40 | 50,650 | +0.18(+0.45%) |
Jan 04, 2024 | 40.05 | 40.52 | 40.05 | 40.23 | 22,672 | +0.16(+0.41%) |
Jan 03, 2024 | 40.65 | 40.68 | 40.03 | 40.06 | 68,078 | -1.02(-2.49%) |