Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 46.61 | 47.14 | 46.61 | 47.07 | 395,281 | +0.53(+1.13%) |
Mar 27, 2024 | 46.26 | 46.60 | 46.24 | 46.54 | 303,802 | +0.38(+0.82%) |
Mar 26, 2024 | 46.04 | 46.21 | 45.87 | 46.16 | 344,007 | +0.27(+0.59%) |
Mar 25, 2024 | 45.76 | 46.22 | 45.76 | 45.89 | 354,462 | +0.13(+0.28%) |
Mar 22, 2024 | 45.98 | 46.07 | 45.62 | 45.77 | 254,353 | -0.12(-0.26%) |
Mar 21, 2024 | 45.82 | 46.39 | 45.80 | 45.88 | 361,192 | +0.08(+0.17%) |
Mar 20, 2024 | 45.60 | 45.85 | 45.43 | 45.80 | 410,155 | +0.14(+0.31%) |
Mar 19, 2024 | 45.66 | 45.77 | 45.43 | 45.67 | 402,773 | +0.17(+0.37%) |
Mar 18, 2024 | 45.80 | 45.90 | 45.47 | 45.50 | 390,590 | -0.17(-0.37%) |
Mar 15, 2024 | 45.40 | 45.82 | 45.27 | 45.66 | 521,108 | +0.38(+0.83%) |
Mar 14, 2024 | 45.72 | 45.72 | 45.13 | 45.29 | 267,574 | -0.36(-0.78%) |
Mar 13, 2024 | 45.81 | 45.84 | 45.48 | 45.64 | 289,499 | +0.03(+0.07%) |
Mar 12, 2024 | 45.49 | 45.68 | 45.17 | 45.62 | 252,225 | +0.13(+0.28%) |
Mar 11, 2024 | 45.33 | 45.76 | 45.33 | 45.49 | 426,201 | +0.17(+0.37%) |
Mar 08, 2024 | 45.47 | 45.81 | 45.30 | 45.32 | 226,751 | -0.15(-0.33%) |
Mar 07, 2024 | 45.59 | 45.61 | 45.32 | 45.47 | 316,681 | -0.01(-0.02%) |
Mar 06, 2024 | 44.99 | 45.64 | 44.98 | 45.48 | 416,507 | +0.78(+1.74%) |
Mar 05, 2024 | 44.99 | 45.19 | 44.67 | 44.70 | 309,491 | -0.29(-0.63%) |
Mar 04, 2024 | 44.80 | 45.13 | 44.68 | 44.99 | 400,050 | +0.30(+0.68%) |
Mar 01, 2024 | 44.88 | 45.00 | 44.40 | 44.68 | 461,019 | -0.27(-0.59%) |
Feb 29, 2024 | 44.76 | 44.98 | 44.66 | 44.95 | 294,699 | +0.28(+0.62%) |
Feb 28, 2024 | 45.31 | 45.43 | 44.53 | 44.67 | 315,001 | -0.63(-1.39%) |
Feb 27, 2024 | 45.28 | 45.33 | 44.91 | 45.30 | 316,926 | +0.14(+0.30%) |
Feb 26, 2024 | 44.74 | 45.62 | 44.54 | 45.16 | 432,282 | +0.57(+1.28%) |
Feb 23, 2024 | 44.54 | 44.92 | 44.17 | 44.59 | 509,024 | -0.38(-0.85%) |
Feb 22, 2024 | 44.22 | 44.98 | 44.13 | 44.98 | 748,692 | +0.85(+1.92%) |
Feb 21, 2024 | 44.13 | 44.28 | 43.92 | 44.13 | 281,866 | +0.00(+0.00%) |
Feb 20, 2024 | 44.13 | 44.44 | 43.97 | 44.13 | 416,959 | +0.00(+0.00%) |
Feb 16, 2024 | 44.03 | 44.31 | 43.86 | 44.13 | 363,536 | +0.05(+0.11%) |
Feb 15, 2024 | 43.95 | 44.12 | 43.82 | 44.08 | 479,802 | +0.42(+0.97%) |
Feb 14, 2024 | 43.72 | 44.08 | 43.60 | 43.66 | 345,618 | +0.07(+0.16%) |
Feb 13, 2024 | 43.55 | 43.74 | 43.17 | 43.59 | 310,320 | -0.35(-0.81%) |
Feb 12, 2024 | 43.81 | 44.15 | 43.70 | 43.94 | 257,917 | +0.17(+0.38%) |
Feb 09, 2024 | 43.77 | 43.82 | 43.43 | 43.78 | 418,146 | -0.05(-0.11%) |
Feb 08, 2024 | 44.10 | 44.22 | 43.59 | 43.82 | 312,931 | -0.44(-1.00%) |
Feb 07, 2024 | 44.25 | 44.47 | 44.00 | 44.27 | 374,488 | +0.07(+0.16%) |
Feb 06, 2024 | 44.17 | 44.35 | 43.96 | 44.20 | 369,849 | +0.17(+0.38%) |
Feb 05, 2024 | 44.31 | 44.32 | 43.67 | 44.03 | 453,493 | -0.31(-0.71%) |
Feb 02, 2024 | 43.73 | 44.50 | 43.73 | 44.35 | 292,820 | +0.37(+0.85%) |
Feb 01, 2024 | 44.42 | 44.55 | 43.42 | 43.97 | 435,519 | -0.31(-0.71%) |
Jan 31, 2024 | 44.96 | 45.03 | 44.29 | 44.29 | 343,204 | -0.68(-1.52%) |
Jan 30, 2024 | 44.63 | 44.97 | 44.56 | 44.97 | 285,863 | +0.43(+0.97%) |
Jan 29, 2024 | 44.83 | 44.86 | 44.28 | 44.54 | 333,362 | -0.27(-0.61%) |
Jan 26, 2024 | 44.54 | 44.90 | 44.50 | 44.81 | 252,280 | +0.23(+0.53%) |
Jan 25, 2024 | 44.60 | 44.73 | 44.37 | 44.58 | 309,498 | +0.18(+0.40%) |
Jan 24, 2024 | 44.50 | 44.80 | 44.38 | 44.40 | 399,278 | +0.05(+0.11%) |
Jan 23, 2024 | 44.15 | 44.42 | 43.78 | 44.35 | 354,498 | +0.19(+0.42%) |
Jan 22, 2024 | 43.45 | 44.19 | 43.40 | 44.17 | 450,421 | +0.99(+2.29%) |
Jan 19, 2024 | 43.03 | 43.20 | 42.82 | 43.18 | 317,157 | +0.29(+0.68%) |
Jan 18, 2024 | 42.88 | 42.98 | 42.57 | 42.89 | 259,475 | +0.18(+0.41%) |
Jan 17, 2024 | 42.55 | 42.88 | 42.53 | 42.71 | 368,638 | -0.03(-0.07%) |
Jan 16, 2024 | 42.55 | 42.79 | 42.31 | 42.74 | 348,246 | -0.07(-0.16%) |
Jan 12, 2024 | 42.97 | 43.07 | 42.65 | 42.81 | 278,584 | +0.08(+0.18%) |
Jan 11, 2024 | 42.77 | 42.81 | 41.74 | 42.73 | 431,109 | -0.09(-0.21%) |
Jan 10, 2024 | 42.84 | 43.10 | 42.79 | 42.82 | 359,254 | +0.00(+0.00%) |
Jan 09, 2024 | 42.96 | 43.20 | 42.80 | 42.82 | 387,821 | -0.21(-0.48%) |
Jan 08, 2024 | 42.55 | 43.03 | 42.54 | 43.02 | 500,504 | +0.25(+0.59%) |
Jan 05, 2024 | 42.69 | 42.83 | 42.54 | 42.77 | 368,785 | -0.03(-0.07%) |
Jan 04, 2024 | 42.31 | 43.02 | 42.30 | 42.80 | 464,621 | +0.50(+1.18%) |
Jan 03, 2024 | 42.26 | 42.44 | 41.88 | 42.30 | 460,302 | +0.04(+0.09%) |