Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 44.91 | 45.64 | 45.64 | 45.63 | 562,164 | +0.78(+1.74%) |
Mar 27, 2024 | 43.81 | 44.90 | 43.23 | 44.85 | 308,903 | +1.46(+3.36%) |
Mar 26, 2024 | 43.88 | 44.00 | 43.30 | 43.39 | 244,699 | -0.11(-0.25%) |
Mar 25, 2024 | 42.80 | 43.70 | 42.58 | 43.50 | 298,851 | +0.21(+0.49%) |
Mar 22, 2024 | 43.68 | 44.04 | 42.99 | 43.29 | 311,751 | -0.57(-1.30%) |
Mar 21, 2024 | 43.56 | 44.96 | 43.40 | 43.86 | 411,214 | +1.87(+4.45%) |
Mar 20, 2024 | 41.21 | 42.00 | 40.88 | 41.99 | 515,393 | +0.79(+1.92%) |
Mar 19, 2024 | 41.99 | 42.45 | 41.15 | 41.20 | 770,901 | -1.31(-3.08%) |
Mar 18, 2024 | 43.24 | 43.77 | 42.49 | 42.51 | 441,701 | -0.06(-0.14%) |
Mar 15, 2024 | 42.82 | 43.29 | 42.40 | 42.57 | 1,033,876 | -0.68(-1.57%) |
Mar 14, 2024 | 44.78 | 45.11 | 43.04 | 43.25 | 483,050 | -0.58(-1.32%) |
Mar 13, 2024 | 43.77 | 44.37 | 43.23 | 43.83 | 427,869 | -0.59(-1.33%) |
Mar 12, 2024 | 44.42 | 44.74 | 43.54 | 44.42 | 325,781 | +0.31(+0.70%) |
Mar 11, 2024 | 43.73 | 44.36 | 43.23 | 44.11 | 498,253 | -0.21(-0.47%) |
Mar 08, 2024 | 46.26 | 46.83 | 44.28 | 44.32 | 321,937 | -1.84(-3.99%) |
Mar 07, 2024 | 45.48 | 46.76 | 44.99 | 46.16 | 413,883 | +1.59(+3.57%) |
Mar 06, 2024 | 45.00 | 45.90 | 44.25 | 44.57 | 424,006 | +0.43(+0.97%) |
Mar 05, 2024 | 44.01 | 44.52 | 43.32 | 44.14 | 570,265 | -0.42(-0.94%) |
Mar 04, 2024 | 44.41 | 44.85 | 43.59 | 44.56 | 456,891 | +0.96(+2.20%) |
Mar 01, 2024 | 43.45 | 44.62 | 43.12 | 43.60 | 547,353 | +0.57(+1.32%) |
Feb 29, 2024 | 41.65 | 43.21 | 41.65 | 43.03 | 539,999 | +1.49(+3.59%) |
Feb 28, 2024 | 40.72 | 42.10 | 40.50 | 41.54 | 415,214 | +0.22(+0.53%) |
Feb 27, 2024 | 43.00 | 43.26 | 41.11 | 41.32 | 585,021 | -1.44(-3.37%) |
Feb 26, 2024 | 41.27 | 43.27 | 41.27 | 42.76 | 620,442 | +1.55(+3.76%) |
Feb 23, 2024 | 41.79 | 42.00 | 40.49 | 41.21 | 429,637 | -0.60(-1.44%) |
Feb 22, 2024 | 41.75 | 42.55 | 41.64 | 41.81 | 455,444 | +1.60(+3.98%) |
Feb 21, 2024 | 39.12 | 40.25 | 38.78 | 40.21 | 520,292 | +0.49(+1.23%) |
Feb 20, 2024 | 41.00 | 41.20 | 39.29 | 39.72 | 366,911 | -2.09(-5.00%) |
Feb 16, 2024 | 42.90 | 42.97 | 41.71 | 41.81 | 414,485 | -0.59(-1.39%) |
Feb 15, 2024 | 43.00 | 43.22 | 42.29 | 42.40 | 585,711 | -0.14(-0.33%) |
Feb 14, 2024 | 40.59 | 42.61 | 40.59 | 42.54 | 590,495 | +2.43(+6.06%) |
Feb 13, 2024 | 40.48 | 42.00 | 39.90 | 40.11 | 655,808 | -2.20(-5.20%) |
Feb 12, 2024 | 42.61 | 42.66 | 41.62 | 42.31 | 947,591 | -0.64(-1.49%) |
Feb 09, 2024 | 39.20 | 43.01 | 39.02 | 42.95 | 634,675 | +3.99(+10.24%) |
Feb 08, 2024 | 39.10 | 40.79 | 38.34 | 38.96 | 812,975 | +0.84(+2.20%) |
Feb 07, 2024 | 38.35 | 38.97 | 37.52 | 38.12 | 673,153 | -0.04(-0.10%) |
Feb 06, 2024 | 39.18 | 39.22 | 37.84 | 38.16 | 667,502 | -1.13(-2.88%) |
Feb 05, 2024 | 39.39 | 39.77 | 38.83 | 39.29 | 292,583 | -0.06(-0.15%) |
Feb 02, 2024 | 38.86 | 39.80 | 38.86 | 39.35 | 291,546 | +0.13(+0.33%) |
Feb 01, 2024 | 39.24 | 39.61 | 38.70 | 39.22 | 383,528 | +0.45(+1.16%) |
Jan 31, 2024 | 40.71 | 40.71 | 38.63 | 38.77 | 619,172 | -2.53(-6.13%) |
Jan 30, 2024 | 41.72 | 41.98 | 41.01 | 41.30 | 239,374 | -0.69(-1.64%) |
Jan 29, 2024 | 41.15 | 42.06 | 40.80 | 41.99 | 307,378 | +0.89(+2.17%) |
Jan 26, 2024 | 42.07 | 42.37 | 41.04 | 41.10 | 390,972 | -2.00(-4.64%) |
Jan 25, 2024 | 44.83 | 44.83 | 42.96 | 43.10 | 256,919 | -0.65(-1.49%) |
Jan 24, 2024 | 43.51 | 45.15 | 43.21 | 43.75 | 639,354 | +0.80(+1.86%) |
Jan 23, 2024 | 43.29 | 43.35 | 42.57 | 42.95 | 278,434 | -0.10(-0.23%) |
Jan 22, 2024 | 43.00 | 43.61 | 42.74 | 43.05 | 561,205 | +0.62(+1.46%) |
Jan 19, 2024 | 41.39 | 42.70 | 41.12 | 42.43 | 495,159 | +1.64(+4.02%) |
Jan 18, 2024 | 40.29 | 41.03 | 39.92 | 40.79 | 379,980 | +1.71(+4.38%) |
Jan 17, 2024 | 39.33 | 39.99 | 38.42 | 39.08 | 299,935 | -0.70(-1.76%) |
Jan 16, 2024 | 39.25 | 39.96 | 39.23 | 39.78 | 246,334 | +0.52(+1.32%) |
Jan 12, 2024 | 39.61 | 39.83 | 38.98 | 39.26 | 255,495 | -0.04(-0.10%) |
Jan 11, 2024 | 38.52 | 39.33 | 38.33 | 39.30 | 344,065 | +0.64(+1.66%) |
Jan 10, 2024 | 38.64 | 39.00 | 37.48 | 38.66 | 344,817 | -0.11(-0.28%) |
Jan 09, 2024 | 37.94 | 38.90 | 37.94 | 38.77 | 474,847 | +0.13(+0.34%) |
Jan 08, 2024 | 37.95 | 38.89 | 37.69 | 38.64 | 287,543 | +0.98(+2.60%) |
Jan 05, 2024 | 38.06 | 38.69 | 37.21 | 37.66 | 460,182 | -0.55(-1.44%) |
Jan 04, 2024 | 38.29 | 38.89 | 38.00 | 38.21 | 401,198 | -0.69(-1.77%) |
Jan 03, 2024 | 39.93 | 40.06 | 38.73 | 38.90 | 382,354 | -1.45(-3.59%) |