Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 44.66 | 45.37 | 44.64 | 45.33 | 833,849 | +0.62(+1.39%) |
Mar 27, 2024 | 44.41 | 44.88 | 44.23 | 44.71 | 701,512 | +0.53(+1.20%) |
Mar 26, 2024 | 44.49 | 44.70 | 44.17 | 44.18 | 504,026 | -0.26(-0.58%) |
Mar 25, 2024 | 44.70 | 44.81 | 44.33 | 44.44 | 667,060 | -0.29(-0.65%) |
Mar 22, 2024 | 45.05 | 45.23 | 44.51 | 44.73 | 941,632 | -0.24(-0.53%) |
Mar 21, 2024 | 44.77 | 45.07 | 44.40 | 44.97 | 612,558 | +0.48(+1.08%) |
Mar 20, 2024 | 44.07 | 44.50 | 43.28 | 44.49 | 699,458 | +0.45(+1.02%) |
Mar 19, 2024 | 43.01 | 44.06 | 42.79 | 44.04 | 662,173 | +0.86(+1.99%) |
Mar 18, 2024 | 43.43 | 43.87 | 43.04 | 43.18 | 801,401 | +0.02(+0.05%) |
Mar 15, 2024 | 42.45 | 43.52 | 42.27 | 43.16 | 2,103,301 | +0.47(+1.10%) |
Mar 14, 2024 | 42.86 | 42.95 | 42.48 | 42.69 | 781,105 | -0.22(-0.51%) |
Mar 13, 2024 | 42.95 | 43.30 | 42.67 | 42.91 | 550,670 | +0.12(+0.28%) |
Mar 12, 2024 | 42.70 | 43.05 | 42.54 | 42.79 | 542,067 | +0.26(+0.61%) |
Mar 11, 2024 | 43.18 | 43.26 | 42.50 | 42.53 | 695,819 | -0.85(-1.96%) |
Mar 08, 2024 | 43.59 | 43.96 | 43.15 | 43.38 | 506,909 | -0.18(-0.41%) |
Mar 07, 2024 | 43.29 | 43.73 | 43.25 | 43.56 | 544,971 | +0.48(+1.11%) |
Mar 06, 2024 | 43.67 | 44.06 | 42.94 | 43.08 | 586,170 | -0.37(-0.86%) |
Mar 05, 2024 | 43.29 | 44.11 | 43.05 | 43.46 | 968,198 | -0.05(-0.11%) |
Mar 04, 2024 | 43.16 | 44.00 | 42.98 | 43.51 | 629,330 | +0.44(+1.02%) |
Mar 01, 2024 | 42.95 | 43.29 | 42.84 | 43.07 | 509,056 | +0.12(+0.28%) |
Feb 29, 2024 | 43.03 | 43.03 | 42.37 | 42.95 | 1,668,131 | +0.16(+0.37%) |
Feb 28, 2024 | 42.32 | 42.95 | 42.24 | 42.79 | 534,344 | +0.13(+0.30%) |
Feb 27, 2024 | 43.06 | 43.06 | 42.38 | 42.66 | 550,914 | +0.25(+0.59%) |
Feb 26, 2024 | 42.64 | 42.78 | 42.37 | 42.41 | 957,932 | -0.16(-0.38%) |
Feb 23, 2024 | 43.09 | 43.13 | 42.08 | 42.57 | 855,710 | +0.01(+0.02%) |
Feb 22, 2024 | 42.23 | 42.65 | 42.11 | 42.56 | 1,315,534 | +0.95(+2.28%) |
Feb 21, 2024 | 41.19 | 41.66 | 40.85 | 41.61 | 960,588 | +0.57(+1.39%) |
Feb 20, 2024 | 40.54 | 41.42 | 40.05 | 41.04 | 1,724,546 | -0.01(-0.02%) |
Feb 16, 2024 | 39.09 | 41.51 | 38.70 | 41.05 | 2,805,754 | +2.47(+6.39%) |
Feb 15, 2024 | 36.64 | 38.63 | 36.51 | 38.58 | 1,585,968 | +2.20(+6.04%) |
Feb 14, 2024 | 36.02 | 36.41 | 35.76 | 36.39 | 1,329,903 | +0.74(+2.07%) |
Feb 13, 2024 | 35.99 | 36.24 | 35.35 | 35.65 | 690,016 | -1.08(-2.94%) |
Feb 12, 2024 | 36.57 | 36.83 | 36.56 | 36.73 | 451,083 | +0.07(+0.19%) |
Feb 09, 2024 | 36.36 | 36.68 | 36.26 | 36.66 | 395,613 | +0.22(+0.60%) |
Feb 08, 2024 | 36.23 | 36.48 | 35.86 | 36.44 | 581,667 | +0.34(+0.94%) |
Feb 07, 2024 | 36.35 | 36.53 | 36.09 | 36.10 | 474,200 | -0.15(-0.41%) |
Feb 06, 2024 | 36.22 | 36.46 | 36.13 | 36.25 | 613,004 | +0.19(+0.53%) |
Feb 05, 2024 | 35.63 | 36.20 | 35.37 | 36.06 | 588,110 | +0.07(+0.19%) |
Feb 02, 2024 | 35.39 | 36.07 | 35.19 | 35.99 | 490,979 | +0.33(+0.92%) |
Feb 01, 2024 | 34.76 | 35.69 | 34.67 | 35.66 | 563,313 | +1.11(+3.21%) |
Jan 31, 2024 | 34.92 | 35.15 | 34.49 | 34.55 | 517,199 | -0.46(-1.31%) |
Jan 30, 2024 | 34.97 | 35.19 | 34.89 | 35.01 | 411,168 | -0.02(-0.06%) |
Jan 29, 2024 | 34.45 | 35.03 | 34.33 | 35.03 | 463,317 | +0.54(+1.56%) |
Jan 26, 2024 | 34.65 | 34.84 | 34.30 | 34.49 | 394,569 | -0.13(-0.38%) |
Jan 25, 2024 | 34.87 | 35.01 | 34.51 | 34.62 | 536,088 | +0.10(+0.29%) |
Jan 24, 2024 | 35.46 | 35.46 | 34.43 | 34.52 | 475,354 | -0.66(-1.87%) |
Jan 23, 2024 | 35.68 | 35.68 | 35.07 | 35.18 | 497,814 | -0.55(-1.54%) |
Jan 22, 2024 | 35.54 | 35.80 | 35.44 | 35.73 | 429,778 | +0.45(+1.27%) |
Jan 19, 2024 | 34.80 | 35.30 | 34.43 | 35.28 | 686,179 | +0.52(+1.49%) |
Jan 18, 2024 | 34.10 | 34.87 | 34.10 | 34.76 | 818,567 | +0.88(+2.59%) |
Jan 17, 2024 | 33.85 | 34.16 | 33.68 | 33.88 | 598,202 | -0.19(-0.56%) |
Jan 16, 2024 | 34.35 | 34.44 | 33.92 | 34.07 | 489,586 | -0.61(-1.76%) |
Jan 12, 2024 | 35.30 | 35.38 | 34.68 | 34.68 | 693,797 | -0.37(-1.05%) |
Jan 11, 2024 | 34.16 | 35.10 | 34.02 | 35.05 | 1,325,095 | +1.53(+4.56%) |
Jan 10, 2024 | 33.40 | 33.80 | 33.36 | 33.52 | 955,380 | +0.06(+0.18%) |
Jan 09, 2024 | 33.42 | 33.74 | 33.26 | 33.46 | 768,424 | -0.27(-0.80%) |
Jan 08, 2024 | 33.70 | 33.85 | 33.49 | 33.73 | 908,752 | +0.10(+0.30%) |
Jan 05, 2024 | 33.33 | 33.70 | 33.33 | 33.63 | 759,162 | +0.24(+0.72%) |
Jan 04, 2024 | 33.42 | 33.52 | 33.27 | 33.39 | 874,151 | -0.03(-0.09%) |
Jan 03, 2024 | 33.58 | 33.98 | 33.17 | 33.42 | 789,193 | -0.58(-1.70%) |