Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 46.04 | 46.54 | 45.98 | 45.98 | 102,534 | +0.56(+1.24%) |
Mar 27, 2024 | 44.59 | 45.45 | 44.59 | 45.42 | 342,728 | -0.06(-0.13%) |
Mar 26, 2024 | 45.40 | 45.55 | 45.26 | 45.47 | 218,345 | +0.31(+0.69%) |
Mar 25, 2024 | 45.39 | 45.61 | 45.11 | 45.16 | 99,117 | -0.04(-0.09%) |
Mar 22, 2024 | 45.42 | 45.75 | 45.11 | 45.20 | 113,123 | +0.56(+1.26%) |
Mar 21, 2024 | 44.55 | 44.82 | 44.41 | 44.64 | 106,461 | +0.75(+1.70%) |
Mar 20, 2024 | 43.04 | 43.91 | 43.04 | 43.89 | 103,927 | +0.55(+1.28%) |
Mar 19, 2024 | 43.22 | 43.45 | 43.12 | 43.34 | 169,487 | -0.14(-0.31%) |
Mar 18, 2024 | 43.81 | 43.85 | 43.34 | 43.48 | 131,566 | -0.14(-0.31%) |
Mar 15, 2024 | 43.63 | 43.83 | 43.53 | 43.61 | 113,418 | +0.32(+0.74%) |
Mar 14, 2024 | 44.09 | 44.09 | 43.00 | 43.29 | 229,289 | -0.91(-2.06%) |
Mar 13, 2024 | 43.89 | 44.39 | 43.86 | 44.20 | 83,419 | -0.32(-0.72%) |
Mar 12, 2024 | 44.47 | 44.66 | 44.29 | 44.52 | 112,433 | +0.37(+0.83%) |
Mar 11, 2024 | 43.53 | 44.21 | 43.53 | 44.15 | 109,718 | +0.29(+0.66%) |
Mar 08, 2024 | 43.77 | 44.29 | 43.77 | 43.86 | 93,510 | -0.60(-1.35%) |
Mar 07, 2024 | 44.18 | 44.53 | 44.10 | 44.46 | 75,595 | +0.56(+1.28%) |
Mar 06, 2024 | 44.18 | 44.23 | 43.86 | 43.90 | 78,341 | +0.16(+0.35%) |
Mar 05, 2024 | 43.56 | 44.02 | 43.55 | 43.75 | 153,040 | -0.30(-0.68%) |
Mar 04, 2024 | 43.63 | 44.12 | 43.63 | 44.05 | 131,634 | +0.23(+0.53%) |
Mar 01, 2024 | 43.41 | 43.98 | 43.15 | 43.81 | 70,592 | +0.31(+0.71%) |
Feb 29, 2024 | 43.73 | 43.81 | 43.32 | 43.50 | 98,197 | -0.34(-0.77%) |
Feb 28, 2024 | 43.61 | 44.00 | 43.43 | 43.84 | 88,925 | -0.28(-0.64%) |
Feb 27, 2024 | 44.19 | 44.30 | 43.80 | 44.13 | 119,190 | -0.60(-1.34%) |
Feb 26, 2024 | 44.29 | 44.81 | 44.06 | 44.73 | 125,653 | -0.06(-0.13%) |
Feb 23, 2024 | 44.72 | 44.96 | 44.51 | 44.78 | 122,740 | +0.50(+1.14%) |
Feb 22, 2024 | 45.77 | 45.91 | 44.13 | 44.28 | 210,882 | -3.41(-7.16%) |
Feb 21, 2024 | 47.71 | 47.81 | 47.36 | 47.69 | 120,831 | -0.55(-1.15%) |
Feb 20, 2024 | 48.26 | 48.48 | 48.13 | 48.25 | 100,277 | +0.60(+1.26%) |
Feb 16, 2024 | 47.37 | 47.89 | 47.15 | 47.65 | 73,300 | +0.41(+0.86%) |
Feb 15, 2024 | 46.86 | 47.30 | 46.86 | 47.24 | 120,359 | +0.33(+0.70%) |
Feb 14, 2024 | 46.91 | 46.97 | 46.51 | 46.91 | 110,494 | +0.93(+2.03%) |
Feb 13, 2024 | 46.11 | 46.49 | 45.81 | 45.98 | 114,871 | -1.74(-3.64%) |
Feb 12, 2024 | 47.40 | 47.90 | 47.39 | 47.71 | 156,960 | -0.20(-0.43%) |
Feb 09, 2024 | 48.01 | 48.01 | 47.77 | 47.92 | 129,341 | -0.34(-0.70%) |
Feb 08, 2024 | 48.24 | 48.26 | 47.90 | 48.26 | 150,330 | +0.37(+0.77%) |
Feb 07, 2024 | 48.42 | 48.57 | 47.74 | 47.89 | 99,633 | -0.49(-1.02%) |
Feb 06, 2024 | 47.38 | 48.42 | 47.37 | 48.38 | 183,417 | +1.37(+2.91%) |
Feb 05, 2024 | 47.13 | 47.17 | 46.74 | 47.02 | 100,838 | -0.60(-1.26%) |
Feb 02, 2024 | 48.13 | 48.16 | 47.33 | 47.62 | 96,949 | -0.21(-0.45%) |
Feb 01, 2024 | 47.77 | 47.88 | 47.25 | 47.83 | 150,973 | +0.86(+1.84%) |
Jan 31, 2024 | 47.86 | 48.04 | 46.57 | 46.97 | 171,053 | -2.08(-4.23%) |
Jan 30, 2024 | 48.96 | 49.24 | 48.74 | 49.04 | 87,535 | +0.59(+1.22%) |
Jan 29, 2024 | 47.86 | 48.45 | 47.78 | 48.45 | 103,156 | +0.82(+1.73%) |
Jan 26, 2024 | 47.82 | 48.02 | 47.45 | 47.63 | 118,086 | +0.26(+0.55%) |
Jan 25, 2024 | 47.22 | 47.38 | 47.06 | 47.37 | 91,240 | +1.01(+2.18%) |
Jan 24, 2024 | 46.86 | 46.87 | 46.27 | 46.36 | 121,541 | +0.33(+0.72%) |
Jan 23, 2024 | 45.71 | 46.17 | 45.69 | 46.03 | 98,342 | +1.08(+2.40%) |
Jan 22, 2024 | 44.82 | 45.22 | 44.81 | 44.95 | 124,223 | +0.27(+0.61%) |
Jan 19, 2024 | 44.78 | 44.92 | 44.27 | 44.68 | 196,854 | -0.27(-0.60%) |
Jan 18, 2024 | 44.73 | 44.95 | 44.52 | 44.95 | 133,414 | +0.87(+1.98%) |
Jan 17, 2024 | 43.48 | 44.23 | 43.46 | 44.08 | 135,184 | -0.84(-1.88%) |
Jan 16, 2024 | 44.74 | 45.04 | 44.48 | 44.92 | 208,275 | -0.18(-0.41%) |
Jan 12, 2024 | 45.51 | 45.71 | 45.02 | 45.10 | 119,922 | -0.51(-1.13%) |
Jan 11, 2024 | 45.53 | 45.67 | 44.86 | 45.62 | 180,698 | -1.31(-2.79%) |
Jan 10, 2024 | 46.44 | 47.27 | 46.23 | 46.93 | 280,399 | +0.53(+1.15%) |
Jan 09, 2024 | 46.71 | 47.01 | 46.26 | 46.40 | 124,182 | -1.65(-3.43%) |
Jan 08, 2024 | 47.10 | 48.06 | 47.10 | 48.04 | 178,158 | +0.57(+1.21%) |
Jan 05, 2024 | 47.35 | 48.49 | 47.27 | 47.47 | 186,648 | +1.94(+4.26%) |
Jan 04, 2024 | 45.38 | 45.71 | 45.22 | 45.53 | 135,110 | +0.83(+1.87%) |
Jan 03, 2024 | 44.66 | 44.98 | 44.48 | 44.70 | 116,135 | -0.96(-2.10%) |