Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 45.61 | 46.00 | 45.51 | 45.93 | 153,121 | +0.14(+0.31%) |
Mar 27, 2024 | 44.69 | 46.20 | 44.69 | 45.79 | 120,397 | -0.45(-0.97%) |
Mar 26, 2024 | 45.34 | 46.24 | 45.34 | 46.24 | 10,265 | +1.06(+2.35%) |
Mar 25, 2024 | 45.70 | 45.70 | 45.18 | 45.18 | 11,707 | +0.33(+0.74%) |
Mar 22, 2024 | 44.45 | 45.28 | 44.45 | 44.85 | 8,766 | -0.45(-0.99%) |
Mar 21, 2024 | 46.09 | 46.09 | 45.30 | 45.30 | 11,070 | -1.04(-2.24%) |
Mar 20, 2024 | 45.22 | 46.34 | 45.22 | 46.34 | 15,500 | +0.51(+1.11%) |
Mar 19, 2024 | 45.14 | 45.83 | 45.14 | 45.83 | 12,139 | +0.73(+1.61%) |
Mar 18, 2024 | 45.37 | 45.37 | 44.97 | 45.10 | 12,927 | -0.39(-0.87%) |
Mar 15, 2024 | 45.14 | 45.79 | 45.14 | 45.50 | 11,935 | +0.87(+1.95%) |
Mar 14, 2024 | 44.50 | 44.80 | 44.31 | 44.63 | 20,570 | +0.57(+1.29%) |
Mar 13, 2024 | 43.82 | 44.17 | 43.73 | 44.06 | 6,412 | +0.24(+0.55%) |
Mar 12, 2024 | 43.43 | 43.82 | 43.24 | 43.82 | 14,366 | +0.75(+1.74%) |
Mar 11, 2024 | 42.45 | 43.11 | 42.41 | 43.07 | 26,649 | +0.50(+1.17%) |
Mar 08, 2024 | 43.00 | 43.03 | 42.57 | 42.57 | 14,363 | +0.36(+0.85%) |
Mar 07, 2024 | 42.02 | 42.67 | 42.02 | 42.21 | 52,876 | +0.55(+1.32%) |
Mar 06, 2024 | 41.97 | 41.97 | 41.50 | 41.66 | 13,889 | -0.58(-1.37%) |
Mar 05, 2024 | 42.09 | 42.58 | 42.09 | 42.24 | 14,131 | -0.16(-0.38%) |
Mar 04, 2024 | 42.53 | 42.70 | 42.24 | 42.40 | 25,106 | -0.36(-0.83%) |
Mar 01, 2024 | 42.81 | 43.02 | 42.25 | 42.76 | 17,508 | -0.24(-0.57%) |
Feb 29, 2024 | 43.00 | 43.12 | 42.66 | 43.00 | 42,519 | +0.66(+1.56%) |
Feb 28, 2024 | 42.16 | 42.50 | 42.16 | 42.34 | 7,175 | +0.97(+2.34%) |
Feb 27, 2024 | 41.38 | 41.71 | 41.36 | 41.37 | 13,777 | +0.02(+0.06%) |
Feb 26, 2024 | 41.27 | 41.35 | 41.07 | 41.34 | 23,570 | -0.15(-0.35%) |
Feb 23, 2024 | 40.80 | 41.90 | 40.80 | 41.49 | 27,955 | +0.03(+0.07%) |
Feb 22, 2024 | 41.11 | 41.49 | 41.00 | 41.46 | 48,796 | +0.27(+0.66%) |
Feb 21, 2024 | 41.16 | 41.19 | 40.93 | 41.19 | 9,827 | +0.09(+0.22%) |
Feb 20, 2024 | 41.27 | 41.27 | 41.07 | 41.10 | 12,904 | +0.34(+0.83%) |
Feb 16, 2024 | 40.95 | 41.02 | 40.58 | 40.76 | 10,242 | +0.36(+0.90%) |
Feb 15, 2024 | 40.41 | 40.64 | 40.24 | 40.40 | 14,480 | +0.24(+0.59%) |
Feb 14, 2024 | 40.07 | 40.20 | 39.75 | 40.16 | 7,656 | +0.38(+0.96%) |
Feb 13, 2024 | 39.80 | 39.80 | 39.44 | 39.78 | 12,757 | -0.33(-0.82%) |
Feb 12, 2024 | 40.22 | 40.41 | 39.86 | 40.11 | 10,245 | -0.22(-0.55%) |
Feb 09, 2024 | 39.92 | 40.33 | 39.85 | 40.33 | 7,795 | +0.56(+1.41%) |
Feb 08, 2024 | 39.50 | 39.82 | 39.35 | 39.77 | 12,220 | +2.22(+5.90%) |
Feb 07, 2024 | 38.05 | 38.05 | 37.29 | 37.55 | 23,937 | +1.52(+4.23%) |
Feb 06, 2024 | 36.00 | 36.43 | 35.80 | 36.03 | 14,702 | +0.18(+0.50%) |
Feb 05, 2024 | 35.80 | 36.13 | 35.34 | 35.85 | 19,742 | -0.31(-0.86%) |
Feb 02, 2024 | 36.00 | 36.35 | 35.97 | 36.16 | 31,787 | -0.73(-1.99%) |
Feb 01, 2024 | 36.76 | 37.04 | 36.14 | 36.89 | 37,959 | -0.11(-0.29%) |
Jan 31, 2024 | 37.52 | 37.54 | 37.00 | 37.00 | 32,938 | -1.33(-3.47%) |
Jan 30, 2024 | 38.31 | 38.38 | 38.02 | 38.33 | 58,439 | -0.52(-1.34%) |
Jan 29, 2024 | 38.65 | 38.87 | 38.48 | 38.85 | 33,650 | -0.50(-1.27%) |
Jan 26, 2024 | 39.88 | 39.89 | 39.20 | 39.35 | 171,521 | +0.10(+0.25%) |
Jan 25, 2024 | 38.85 | 39.36 | 38.75 | 39.25 | 26,617 | +1.45(+3.85%) |
Jan 24, 2024 | 37.75 | 37.94 | 37.54 | 37.80 | 79,671 | +0.43(+1.14%) |
Jan 23, 2024 | 37.29 | 37.37 | 37.11 | 37.37 | 65,048 | +0.59(+1.60%) |
Jan 22, 2024 | 36.74 | 36.81 | 36.53 | 36.78 | 50,822 | -0.46(-1.24%) |
Jan 19, 2024 | 37.15 | 37.24 | 36.83 | 37.24 | 31,023 | +0.15(+0.40%) |
Jan 18, 2024 | 37.16 | 37.34 | 36.84 | 37.09 | 16,786 | -0.54(-1.44%) |
Jan 17, 2024 | 37.60 | 37.72 | 37.51 | 37.63 | 13,423 | -0.48(-1.26%) |
Jan 16, 2024 | 37.91 | 38.27 | 37.91 | 38.11 | 18,471 | -0.22(-0.57%) |
Jan 12, 2024 | 38.62 | 38.75 | 38.33 | 38.33 | 12,752 | +0.02(+0.05%) |
Jan 11, 2024 | 38.44 | 38.54 | 37.83 | 38.31 | 78,204 | -0.18(-0.47%) |
Jan 10, 2024 | 38.91 | 38.91 | 38.48 | 38.49 | 73,743 | -0.54(-1.38%) |
Jan 09, 2024 | 38.89 | 39.10 | 38.74 | 39.03 | 29,895 | -0.33(-0.84%) |
Jan 08, 2024 | 39.00 | 39.49 | 38.89 | 39.36 | 56,029 | +0.98(+2.55%) |
Jan 05, 2024 | 38.13 | 38.78 | 38.09 | 38.38 | 31,657 | -0.60(-1.54%) |
Jan 04, 2024 | 38.99 | 39.14 | 38.89 | 38.98 | 66,796 | -0.22(-0.56%) |
Jan 03, 2024 | 38.69 | 39.20 | 38.69 | 39.20 | 29,968 | +0.81(+2.11%) |