Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 45.70 | 46.97 | 45.70 | 46.80 | 24,313 | +0.96(+2.09%) |
Mar 27, 2024 | 44.42 | 45.84 | 44.42 | 45.84 | 37,218 | +1.15(+2.57%) |
Mar 26, 2024 | 44.61 | 44.76 | 44.48 | 44.69 | 9,273 | -0.04(-0.09%) |
Mar 25, 2024 | 46.64 | 46.64 | 44.01 | 44.73 | 18,327 | +0.90(+2.05%) |
Mar 22, 2024 | 44.10 | 44.10 | 43.59 | 43.83 | 12,271 | -0.72(-1.62%) |
Mar 21, 2024 | 45.03 | 45.55 | 44.49 | 44.55 | 5,690 | -0.45(-1.00%) |
Mar 20, 2024 | 44.60 | 45.20 | 44.60 | 45.00 | 10,263 | +0.06(+0.14%) |
Mar 19, 2024 | 44.51 | 45.22 | 44.51 | 44.94 | 8,050 | -0.11(-0.25%) |
Mar 18, 2024 | 45.11 | 45.22 | 44.87 | 45.05 | 8,924 | -0.39(-0.86%) |
Mar 15, 2024 | 44.56 | 45.69 | 44.48 | 45.44 | 17,409 | +0.93(+2.09%) |
Mar 14, 2024 | 44.20 | 44.58 | 43.90 | 44.51 | 167,973 | -0.21(-0.47%) |
Mar 13, 2024 | 43.84 | 45.01 | 43.84 | 44.72 | 15,133 | +0.19(+0.43%) |
Mar 12, 2024 | 44.50 | 44.70 | 44.12 | 44.53 | 14,318 | +0.19(+0.43%) |
Mar 11, 2024 | 44.54 | 45.06 | 44.34 | 44.34 | 846,919 | -0.99(-2.18%) |
Mar 08, 2024 | 46.37 | 46.37 | 44.79 | 45.33 | 39,697 | -1.03(-2.23%) |
Mar 07, 2024 | 45.82 | 46.76 | 45.23 | 46.36 | 41,143 | -0.21(-0.46%) |
Mar 06, 2024 | 44.66 | 47.12 | 44.66 | 46.58 | 19,433 | +0.05(+0.10%) |
Mar 05, 2024 | 46.28 | 46.88 | 46.28 | 46.53 | 5,635 | +0.26(+0.56%) |
Mar 04, 2024 | 43.88 | 46.72 | 43.88 | 46.27 | 17,190 | +0.32(+0.70%) |
Mar 01, 2024 | 45.65 | 46.22 | 45.50 | 45.95 | 15,192 | +0.74(+1.64%) |
Feb 29, 2024 | 45.00 | 45.77 | 44.91 | 45.21 | 86,984 | +0.56(+1.27%) |
Feb 28, 2024 | 44.10 | 44.84 | 44.06 | 44.65 | 12,416 | +0.37(+0.84%) |
Feb 27, 2024 | 44.16 | 44.67 | 43.92 | 44.27 | 14,980 | +0.13(+0.30%) |
Feb 26, 2024 | 44.27 | 44.40 | 43.77 | 44.14 | 19,430 | +0.24(+0.55%) |
Feb 23, 2024 | 44.02 | 44.25 | 43.37 | 43.90 | 8,480 | -0.33(-0.75%) |
Feb 22, 2024 | 43.78 | 44.23 | 43.65 | 44.23 | 22,173 | +0.22(+0.50%) |
Feb 21, 2024 | 42.20 | 44.83 | 42.20 | 44.01 | 24,200 | +2.01(+4.79%) |
Feb 20, 2024 | 42.09 | 43.14 | 40.03 | 42.00 | 13,742 | -0.33(-0.78%) |
Feb 16, 2024 | 41.47 | 42.44 | 41.47 | 42.33 | 20,637 | +0.38(+0.91%) |
Feb 15, 2024 | 40.30 | 41.98 | 40.30 | 41.95 | 16,078 | +2.05(+5.14%) |
Feb 14, 2024 | 40.33 | 40.86 | 39.70 | 39.90 | 17,659 | -0.10(-0.25%) |
Feb 13, 2024 | 41.65 | 41.65 | 39.39 | 40.00 | 40,476 | -1.65(-3.96%) |
Feb 12, 2024 | 41.30 | 42.35 | 41.01 | 41.65 | 25,589 | +0.32(+0.77%) |
Feb 09, 2024 | 42.00 | 42.02 | 41.20 | 41.33 | 15,835 | -0.69(-1.64%) |
Feb 08, 2024 | 40.01 | 42.35 | 40.01 | 42.02 | 18,066 | +0.63(+1.51%) |
Feb 07, 2024 | 40.20 | 41.39 | 40.20 | 41.39 | 16,854 | +0.78(+1.93%) |
Feb 06, 2024 | 39.95 | 40.94 | 39.95 | 40.61 | 27,857 | +0.48(+1.19%) |
Feb 05, 2024 | 41.00 | 41.95 | 40.09 | 40.13 | 50,644 | -1.78(-4.24%) |
Feb 02, 2024 | 42.84 | 43.00 | 41.91 | 41.91 | 28,295 | -1.44(-3.33%) |
Feb 01, 2024 | 42.71 | 43.75 | 42.71 | 43.35 | 24,075 | -0.04(-0.09%) |
Jan 31, 2024 | 42.76 | 43.59 | 42.76 | 43.39 | 13,079 | +0.03(+0.07%) |
Jan 30, 2024 | 43.41 | 43.50 | 43.11 | 43.36 | 11,438 | -0.30(-0.69%) |
Jan 29, 2024 | 43.25 | 43.82 | 43.21 | 43.66 | 10,125 | -0.08(-0.18%) |
Jan 26, 2024 | 43.89 | 44.05 | 43.22 | 43.74 | 13,651 | -0.11(-0.26%) |
Jan 25, 2024 | 43.99 | 43.99 | 43.26 | 43.85 | 10,546 | +0.58(+1.35%) |
Jan 24, 2024 | 43.48 | 43.48 | 42.88 | 43.27 | 42,525 | +0.50(+1.17%) |
Jan 23, 2024 | 41.77 | 42.92 | 41.71 | 42.77 | 11,455 | +0.93(+2.22%) |
Jan 22, 2024 | 42.45 | 43.00 | 41.83 | 41.84 | 42,783 | -0.84(-1.97%) |
Jan 19, 2024 | 45.26 | 45.26 | 42.40 | 42.68 | 23,532 | +0.06(+0.14%) |
Jan 18, 2024 | 42.75 | 42.94 | 42.20 | 42.62 | 37,356 | -0.30(-0.71%) |
Jan 17, 2024 | 42.94 | 43.25 | 42.46 | 42.92 | 123,379 | -0.30(-0.71%) |
Jan 16, 2024 | 45.18 | 45.70 | 43.22 | 43.23 | 224,577 | -3.29(-7.07%) |
Jan 12, 2024 | 46.40 | 46.61 | 46.33 | 46.52 | 205,519 | +1.10(+2.42%) |
Jan 11, 2024 | 45.36 | 45.70 | 45.03 | 45.42 | 226,683 | +0.44(+0.98%) |
Jan 10, 2024 | 46.12 | 46.25 | 44.98 | 44.98 | 19,227 | -1.08(-2.34%) |
Jan 09, 2024 | 46.25 | 46.80 | 45.71 | 46.06 | 215,700 | -0.20(-0.43%) |
Jan 08, 2024 | 45.37 | 46.26 | 45.37 | 46.26 | 100,825 | -0.30(-0.64%) |
Jan 05, 2024 | 46.45 | 46.86 | 46.24 | 46.56 | 155,616 | -0.05(-0.10%) |
Jan 04, 2024 | 46.00 | 46.61 | 45.70 | 46.61 | 251,714 | +0.42(+0.91%) |
Jan 03, 2024 | 45.13 | 46.32 | 44.54 | 46.19 | 88,656 | +1.56(+3.49%) |