Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 44.58 | 44.63 | 44.63 | 44.57 | 767,748 | +0.07(+0.16%) |
Mar 27, 2024 | 43.78 | 44.75 | 43.78 | 44.50 | 699,322 | +1.02(+2.35%) |
Mar 26, 2024 | 44.05 | 44.05 | 43.48 | 43.48 | 936,567 | -0.50(-1.14%) |
Mar 25, 2024 | 44.68 | 44.80 | 43.95 | 43.98 | 991,896 | -0.51(-1.15%) |
Mar 22, 2024 | 45.03 | 45.03 | 44.40 | 44.49 | 845,095 | -0.50(-1.11%) |
Mar 21, 2024 | 44.48 | 45.37 | 44.43 | 44.99 | 1,007,422 | +0.61(+1.37%) |
Mar 20, 2024 | 44.83 | 45.10 | 43.98 | 44.38 | 1,225,114 | -0.55(-1.22%) |
Mar 19, 2024 | 44.53 | 44.97 | 44.40 | 44.93 | 1,168,524 | +0.68(+1.54%) |
Mar 18, 2024 | 43.69 | 44.60 | 43.51 | 44.25 | 985,841 | +0.59(+1.35%) |
Mar 15, 2024 | 42.94 | 43.89 | 42.94 | 43.66 | 3,326,369 | +0.56(+1.30%) |
Mar 14, 2024 | 44.03 | 44.15 | 42.77 | 43.10 | 1,071,739 | -1.03(-2.33%) |
Mar 13, 2024 | 43.93 | 44.21 | 43.81 | 44.13 | 1,001,368 | +0.36(+0.82%) |
Mar 12, 2024 | 43.95 | 44.15 | 43.54 | 43.77 | 857,925 | -0.18(-0.41%) |
Mar 11, 2024 | 43.58 | 44.23 | 43.35 | 43.95 | 936,732 | +0.32(+0.73%) |
Mar 08, 2024 | 43.65 | 43.80 | 43.42 | 43.63 | 681,654 | +0.03(+0.07%) |
Mar 07, 2024 | 43.40 | 43.83 | 43.23 | 43.60 | 1,318,232 | +0.40(+0.93%) |
Mar 06, 2024 | 43.84 | 44.00 | 42.83 | 43.20 | 1,111,934 | -0.55(-1.26%) |
Mar 05, 2024 | 43.88 | 44.35 | 43.45 | 43.75 | 2,651,467 | -0.39(-0.88%) |
Mar 04, 2024 | 43.34 | 44.21 | 43.20 | 44.14 | 1,670,579 | +0.97(+2.25%) |
Mar 01, 2024 | 42.55 | 43.19 | 42.39 | 43.17 | 996,408 | +0.53(+1.24%) |
Feb 29, 2024 | 42.60 | 42.93 | 42.41 | 42.64 | 1,709,040 | +0.24(+0.57%) |
Feb 28, 2024 | 42.37 | 42.70 | 42.22 | 42.40 | 942,732 | -0.13(-0.31%) |
Feb 27, 2024 | 42.18 | 42.73 | 42.06 | 42.53 | 828,365 | +0.50(+1.19%) |
Feb 26, 2024 | 41.55 | 42.29 | 41.32 | 42.03 | 1,314,410 | +0.36(+0.86%) |
Feb 23, 2024 | 40.97 | 41.81 | 40.88 | 41.67 | 913,623 | +0.55(+1.34%) |
Feb 22, 2024 | 40.91 | 41.41 | 40.74 | 41.12 | 1,471,268 | +0.21(+0.51%) |
Feb 21, 2024 | 40.78 | 41.34 | 40.65 | 40.91 | 1,362,093 | +0.17(+0.42%) |
Feb 20, 2024 | 40.24 | 40.76 | 40.06 | 40.74 | 1,290,842 | +0.34(+0.84%) |
Feb 16, 2024 | 39.60 | 40.60 | 39.45 | 40.40 | 2,743,454 | +0.61(+1.53%) |
Feb 15, 2024 | 39.72 | 40.00 | 39.52 | 39.79 | 1,051,138 | +0.28(+0.71%) |
Feb 14, 2024 | 39.31 | 39.70 | 38.87 | 39.51 | 948,418 | +0.49(+1.26%) |
Feb 13, 2024 | 38.49 | 39.19 | 38.01 | 39.02 | 1,112,043 | -0.30(-0.76%) |
Feb 12, 2024 | 39.79 | 39.94 | 39.32 | 39.32 | 1,029,539 | -0.41(-1.03%) |
Feb 09, 2024 | 39.43 | 40.78 | 39.07 | 39.73 | 2,022,860 | +0.37(+0.94%) |
Feb 08, 2024 | 38.43 | 39.89 | 38.38 | 39.36 | 1,912,674 | +0.85(+2.21%) |
Feb 07, 2024 | 36.98 | 38.70 | 36.89 | 38.51 | 1,977,007 | +1.45(+3.91%) |
Feb 06, 2024 | 34.28 | 37.70 | 33.86 | 37.06 | 2,631,054 | +1.06(+2.94%) |
Feb 05, 2024 | 36.08 | 36.08 | 35.56 | 36.00 | 1,546,356 | -0.38(-1.04%) |
Feb 02, 2024 | 36.55 | 36.65 | 36.08 | 36.38 | 849,102 | -0.58(-1.57%) |
Feb 01, 2024 | 36.71 | 37.02 | 36.24 | 36.96 | 1,205,734 | +0.47(+1.29%) |
Jan 31, 2024 | 36.85 | 37.44 | 36.42 | 36.49 | 1,326,144 | -0.46(-1.24%) |
Jan 30, 2024 | 36.91 | 37.16 | 36.44 | 36.95 | 1,453,891 | -0.24(-0.65%) |
Jan 29, 2024 | 36.67 | 37.21 | 36.35 | 37.19 | 820,302 | +0.67(+1.83%) |
Jan 26, 2024 | 36.50 | 36.60 | 36.30 | 36.52 | 827,482 | +0.07(+0.19%) |
Jan 25, 2024 | 36.73 | 36.95 | 36.35 | 36.45 | 743,581 | +0.00(+0.00%) |
Jan 24, 2024 | 36.83 | 36.96 | 36.31 | 36.45 | 739,364 | -0.27(-0.74%) |
Jan 23, 2024 | 37.28 | 37.60 | 36.60 | 36.72 | 964,115 | -0.34(-0.92%) |
Jan 22, 2024 | 36.28 | 37.28 | 36.22 | 37.06 | 1,812,450 | +0.88(+2.43%) |
Jan 19, 2024 | 36.60 | 36.60 | 36.05 | 36.18 | 1,102,346 | -0.38(-1.04%) |
Jan 18, 2024 | 36.23 | 36.57 | 36.04 | 36.56 | 962,159 | +0.50(+1.39%) |
Jan 17, 2024 | 35.78 | 36.22 | 35.78 | 36.06 | 974,164 | +0.10(+0.28%) |
Jan 16, 2024 | 35.44 | 36.08 | 35.20 | 35.96 | 1,199,935 | +1.02(+2.92%) |
Jan 12, 2024 | 35.82 | 35.82 | 34.93 | 34.94 | 822,644 | -0.39(-1.10%) |
Jan 11, 2024 | 35.28 | 35.39 | 34.74 | 35.33 | 953,565 | +0.12(+0.34%) |
Jan 10, 2024 | 35.42 | 35.54 | 34.99 | 35.21 | 903,830 | -0.14(-0.40%) |
Jan 09, 2024 | 35.34 | 35.52 | 35.22 | 35.35 | 1,015,152 | -0.26(-0.73%) |
Jan 08, 2024 | 34.94 | 35.66 | 34.79 | 35.61 | 839,226 | +0.61(+1.74%) |
Jan 05, 2024 | 34.86 | 35.28 | 34.74 | 35.00 | 1,121,105 | -0.04(-0.11%) |
Jan 04, 2024 | 34.65 | 35.18 | 34.37 | 35.04 | 1,288,652 | +0.36(+1.04%) |
Jan 03, 2024 | 36.35 | 36.35 | 34.68 | 34.68 | 1,527,107 | -2.06(-5.61%) |