Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 44.11 | 44.89 | 44.03 | 44.55 | 155,053 | +0.42(+0.95%) |
Mar 27, 2024 | 43.84 | 44.26 | 43.43 | 44.14 | 89,280 | +0.75(+1.73%) |
Mar 26, 2024 | 43.18 | 43.53 | 42.91 | 43.39 | 109,736 | +0.67(+1.57%) |
Mar 25, 2024 | 42.77 | 43.14 | 42.26 | 42.72 | 129,743 | +0.15(+0.35%) |
Mar 22, 2024 | 42.87 | 43.32 | 42.06 | 42.57 | 136,137 | -0.16(-0.37%) |
Mar 21, 2024 | 42.74 | 43.21 | 42.73 | 42.73 | 129,464 | +0.18(+0.42%) |
Mar 20, 2024 | 42.05 | 42.99 | 41.82 | 42.55 | 84,659 | +0.45(+1.07%) |
Mar 19, 2024 | 41.36 | 42.24 | 41.21 | 42.10 | 65,718 | +0.67(+1.61%) |
Mar 18, 2024 | 41.54 | 42.15 | 41.26 | 41.43 | 156,554 | -0.25(-0.60%) |
Mar 15, 2024 | 40.85 | 41.89 | 40.85 | 41.68 | 157,373 | +0.66(+1.61%) |
Mar 14, 2024 | 41.93 | 42.11 | 40.75 | 41.02 | 76,110 | -1.03(-2.45%) |
Mar 13, 2024 | 41.80 | 42.43 | 41.80 | 42.05 | 60,141 | +0.10(+0.24%) |
Mar 12, 2024 | 42.07 | 42.24 | 41.59 | 41.95 | 60,852 | -0.24(-0.57%) |
Mar 11, 2024 | 42.37 | 42.37 | 41.59 | 42.19 | 80,406 | -0.18(-0.42%) |
Mar 08, 2024 | 42.73 | 43.07 | 42.17 | 42.37 | 130,820 | +0.08(+0.19%) |
Mar 07, 2024 | 41.79 | 42.35 | 41.76 | 42.29 | 91,409 | +0.73(+1.75%) |
Mar 06, 2024 | 41.40 | 41.60 | 41.13 | 41.56 | 118,003 | +0.64(+1.56%) |
Mar 05, 2024 | 41.44 | 41.81 | 40.80 | 40.92 | 82,455 | -0.66(-1.58%) |
Mar 04, 2024 | 42.25 | 42.66 | 41.58 | 41.58 | 135,783 | -0.58(-1.37%) |
Mar 01, 2024 | 41.84 | 42.22 | 41.39 | 42.16 | 211,181 | +0.46(+1.10%) |
Feb 29, 2024 | 42.18 | 42.41 | 41.41 | 41.70 | 149,909 | +0.26(+0.63%) |
Feb 28, 2024 | 41.96 | 42.62 | 41.42 | 41.44 | 97,367 | -0.91(-2.15%) |
Feb 27, 2024 | 42.60 | 42.74 | 41.78 | 42.35 | 139,683 | -0.02(-0.05%) |
Feb 26, 2024 | 41.75 | 42.42 | 41.62 | 42.37 | 155,946 | +0.51(+1.22%) |
Feb 23, 2024 | 41.53 | 42.22 | 41.20 | 41.86 | 173,716 | +0.24(+0.58%) |
Feb 22, 2024 | 41.59 | 42.29 | 41.46 | 41.62 | 117,478 | -0.15(-0.36%) |
Feb 21, 2024 | 41.14 | 41.81 | 40.83 | 41.77 | 163,025 | +0.68(+1.65%) |
Feb 20, 2024 | 42.76 | 42.85 | 40.82 | 41.09 | 383,945 | -2.41(-5.53%) |
Feb 16, 2024 | 43.56 | 44.01 | 43.37 | 43.50 | 142,875 | -0.37(-0.84%) |
Feb 15, 2024 | 42.86 | 43.91 | 42.44 | 43.87 | 137,758 | +1.45(+3.41%) |
Feb 14, 2024 | 41.50 | 42.57 | 41.43 | 42.42 | 150,035 | +1.62(+3.96%) |
Feb 13, 2024 | 41.61 | 41.76 | 40.52 | 40.80 | 260,395 | -2.13(-4.95%) |
Feb 12, 2024 | 41.84 | 43.30 | 41.84 | 42.93 | 186,657 | +0.94(+2.23%) |
Feb 09, 2024 | 41.58 | 42.30 | 41.32 | 41.99 | 117,304 | +0.50(+1.20%) |
Feb 08, 2024 | 41.58 | 41.70 | 40.97 | 41.49 | 293,646 | +0.07(+0.17%) |
Feb 07, 2024 | 41.31 | 41.84 | 40.53 | 41.42 | 188,364 | +0.42(+1.02%) |
Feb 06, 2024 | 39.94 | 41.82 | 39.75 | 41.00 | 307,003 | +0.90(+2.24%) |
Feb 05, 2024 | 39.20 | 40.43 | 39.11 | 40.10 | 310,245 | +0.31(+0.78%) |
Feb 02, 2024 | 38.92 | 39.88 | 38.26 | 39.80 | 192,556 | +0.43(+1.09%) |
Feb 01, 2024 | 38.94 | 39.39 | 37.79 | 39.37 | 270,128 | +0.43(+1.10%) |
Jan 31, 2024 | 40.77 | 40.97 | 38.93 | 38.94 | 474,822 | +0.47(+1.22%) |
Jan 30, 2024 | 38.24 | 38.65 | 38.00 | 38.47 | 97,448 | -0.06(-0.16%) |
Jan 29, 2024 | 37.88 | 38.63 | 37.37 | 38.53 | 87,126 | +0.59(+1.55%) |
Jan 26, 2024 | 38.30 | 38.39 | 37.63 | 37.94 | 67,261 | -0.05(-0.13%) |
Jan 25, 2024 | 37.73 | 38.07 | 37.24 | 37.99 | 102,714 | +0.81(+2.17%) |
Jan 24, 2024 | 37.93 | 37.93 | 36.91 | 37.18 | 67,295 | -0.26(-0.69%) |
Jan 23, 2024 | 38.15 | 38.16 | 37.39 | 37.44 | 93,206 | -0.35(-0.92%) |
Jan 22, 2024 | 36.82 | 37.79 | 36.81 | 37.79 | 142,237 | +1.35(+3.69%) |
Jan 19, 2024 | 36.25 | 36.45 | 35.73 | 36.45 | 88,236 | +0.48(+1.33%) |
Jan 18, 2024 | 35.97 | 36.52 | 35.41 | 35.97 | 147,249 | +0.30(+0.84%) |
Jan 17, 2024 | 35.45 | 37.14 | 35.38 | 35.67 | 103,582 | -0.20(-0.56%) |
Jan 16, 2024 | 36.57 | 36.46 | 35.75 | 35.87 | 222,837 | -0.92(-2.49%) |
Jan 12, 2024 | 37.40 | 37.40 | 36.38 | 36.79 | 79,541 | -0.04(-0.11%) |
Jan 11, 2024 | 36.58 | 36.91 | 36.13 | 36.83 | 122,787 | +0.10(+0.27%) |
Jan 10, 2024 | 36.85 | 37.21 | 36.43 | 36.73 | 85,023 | -0.31(-0.83%) |
Jan 09, 2024 | 36.90 | 37.20 | 36.62 | 37.03 | 126,714 | -0.43(-1.14%) |
Jan 08, 2024 | 36.92 | 37.48 | 36.85 | 37.46 | 113,146 | +0.66(+1.79%) |
Jan 05, 2024 | 36.63 | 37.12 | 36.63 | 36.81 | 197,871 | -0.12(-0.32%) |
Jan 04, 2024 | 37.16 | 37.38 | 36.73 | 36.92 | 181,854 | -0.13(-0.35%) |
Jan 03, 2024 | 38.15 | 38.15 | 37.04 | 37.05 | 128,655 | -1.41(-3.65%) |