Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 46.25 | 46.25 | 46.03 | 46.16 | 130,674 | -0.40(-0.86%) |
Mar 27, 2024 | 46.55 | 46.66 | 46.28 | 46.56 | 133,913 | +0.53(+1.15%) |
Mar 26, 2024 | 46.10 | 46.21 | 46.02 | 46.03 | 151,057 | +0.05(+0.11%) |
Mar 25, 2024 | 46.08 | 46.13 | 45.98 | 45.98 | 135,422 | +0.03(+0.07%) |
Mar 22, 2024 | 45.95 | 46.00 | 45.82 | 45.95 | 335,940 | +0.08(+0.17%) |
Mar 21, 2024 | 45.98 | 46.11 | 45.69 | 45.87 | 860,698 | -0.48(-1.04%) |
Mar 20, 2024 | 45.36 | 46.35 | 45.31 | 46.35 | 249,245 | +1.12(+2.48%) |
Mar 19, 2024 | 45.25 | 45.30 | 44.93 | 45.23 | 268,111 | +0.90(+2.03%) |
Mar 18, 2024 | 44.45 | 44.47 | 44.24 | 44.33 | 389,588 | -0.05(-0.11%) |
Mar 15, 2024 | 44.00 | 44.47 | 43.97 | 44.38 | 517,526 | +0.70(+1.60%) |
Mar 14, 2024 | 43.88 | 43.94 | 43.48 | 43.68 | 380,757 | -0.02(-0.05%) |
Mar 13, 2024 | 43.55 | 43.70 | 43.48 | 43.70 | 326,090 | +0.49(+1.13%) |
Mar 12, 2024 | 42.78 | 43.24 | 42.59 | 43.21 | 251,095 | +0.28(+0.65%) |
Mar 11, 2024 | 43.13 | 43.15 | 42.69 | 42.93 | 111,183 | -0.14(-0.33%) |
Mar 08, 2024 | 43.19 | 43.26 | 42.99 | 43.07 | 146,471 | -0.21(-0.49%) |
Mar 07, 2024 | 43.10 | 43.43 | 42.94 | 43.28 | 91,273 | +0.24(+0.56%) |
Mar 06, 2024 | 42.77 | 43.21 | 42.77 | 43.04 | 175,915 | +0.45(+1.06%) |
Mar 05, 2024 | 42.70 | 42.82 | 42.43 | 42.59 | 265,249 | +0.43(+1.02%) |
Mar 04, 2024 | 42.03 | 42.21 | 42.00 | 42.16 | 201,147 | +0.85(+2.06%) |
Mar 01, 2024 | 41.52 | 41.63 | 41.06 | 41.31 | 188,231 | -0.02(-0.05%) |
Feb 29, 2024 | 41.50 | 41.53 | 41.19 | 41.33 | 222,624 | -0.30(-0.72%) |
Feb 28, 2024 | 40.93 | 41.67 | 40.93 | 41.63 | 165,593 | +1.55(+3.87%) |
Feb 27, 2024 | 40.10 | 40.29 | 40.01 | 40.08 | 170,737 | +0.09(+0.23%) |
Feb 26, 2024 | 40.08 | 40.10 | 39.83 | 39.99 | 138,390 | +0.08(+0.20%) |
Feb 23, 2024 | 39.99 | 40.18 | 39.88 | 39.91 | 148,602 | +0.07(+0.18%) |
Feb 22, 2024 | 39.69 | 39.93 | 39.65 | 39.84 | 826,409 | +0.14(+0.35%) |
Feb 21, 2024 | 39.22 | 39.70 | 39.18 | 39.70 | 1,011,294 | +0.51(+1.30%) |
Feb 20, 2024 | 39.16 | 39.27 | 39.10 | 39.19 | 107,459 | -0.07(-0.18%) |
Feb 16, 2024 | 38.95 | 39.42 | 38.91 | 39.26 | 214,548 | -0.98(-2.44%) |
Feb 15, 2024 | 39.98 | 40.24 | 39.89 | 40.24 | 123,277 | -0.17(-0.42%) |
Feb 14, 2024 | 40.37 | 40.41 | 40.11 | 40.41 | 136,117 | +0.66(+1.66%) |
Feb 13, 2024 | 39.67 | 39.92 | 39.54 | 39.75 | 138,437 | -0.47(-1.17%) |
Feb 12, 2024 | 39.97 | 40.40 | 39.97 | 40.22 | 405,710 | -0.42(-1.03%) |
Feb 09, 2024 | 40.43 | 40.65 | 40.21 | 40.64 | 596,197 | -0.12(-0.29%) |
Feb 08, 2024 | 40.78 | 40.81 | 40.56 | 40.76 | 112,155 | +0.12(+0.30%) |
Feb 07, 2024 | 40.74 | 40.74 | 40.48 | 40.64 | 133,105 | -0.18(-0.44%) |
Feb 06, 2024 | 40.72 | 40.85 | 40.60 | 40.82 | 115,895 | +0.78(+1.95%) |
Feb 05, 2024 | 40.11 | 40.11 | 39.80 | 40.04 | 137,173 | -0.26(-0.65%) |
Feb 02, 2024 | 40.23 | 40.37 | 40.13 | 40.30 | 220,641 | +0.10(+0.25%) |
Feb 01, 2024 | 39.80 | 40.24 | 39.73 | 40.20 | 112,986 | +0.50(+1.26%) |
Jan 31, 2024 | 40.31 | 40.41 | 39.69 | 39.70 | 257,840 | -0.90(-2.22%) |
Jan 30, 2024 | 40.75 | 40.78 | 40.50 | 40.60 | 181,170 | +0.10(+0.25%) |
Jan 29, 2024 | 40.23 | 40.57 | 40.14 | 40.50 | 161,902 | -0.10(-0.25%) |
Jan 26, 2024 | 40.40 | 40.75 | 40.32 | 40.60 | 121,225 | +0.21(+0.52%) |
Jan 25, 2024 | 40.25 | 40.39 | 40.05 | 40.39 | 192,074 | +0.72(+1.81%) |
Jan 24, 2024 | 40.14 | 40.19 | 39.63 | 39.67 | 260,048 | -0.47(-1.17%) |
Jan 23, 2024 | 40.10 | 40.35 | 40.00 | 40.14 | 163,126 | -0.58(-1.42%) |
Jan 22, 2024 | 40.84 | 40.89 | 40.69 | 40.72 | 209,147 | +0.02(+0.05%) |
Jan 19, 2024 | 40.36 | 40.73 | 40.21 | 40.70 | 143,242 | -0.17(-0.42%) |
Jan 18, 2024 | 40.63 | 40.93 | 40.54 | 40.87 | 151,746 | +0.92(+2.30%) |
Jan 17, 2024 | 39.87 | 39.95 | 39.69 | 39.95 | 143,445 | -0.07(-0.17%) |
Jan 16, 2024 | 40.22 | 40.25 | 39.92 | 40.02 | 303,763 | -0.81(-1.98%) |
Jan 12, 2024 | 40.77 | 40.97 | 40.57 | 40.83 | 218,693 | +0.99(+2.48%) |
Jan 11, 2024 | 39.63 | 39.84 | 39.27 | 39.84 | 159,330 | +0.45(+1.14%) |
Jan 10, 2024 | 39.27 | 39.56 | 39.27 | 39.39 | 170,898 | +0.30(+0.77%) |
Jan 09, 2024 | 38.98 | 39.14 | 38.92 | 39.09 | 124,760 | -0.33(-0.84%) |
Jan 08, 2024 | 39.22 | 39.48 | 39.11 | 39.42 | 228,011 | +1.34(+3.52%) |
Jan 05, 2024 | 38.00 | 38.49 | 38.00 | 38.08 | 95,234 | +0.10(+0.26%) |
Jan 04, 2024 | 37.86 | 38.22 | 37.86 | 37.98 | 133,272 | +0.69(+1.85%) |
Jan 03, 2024 | 37.40 | 37.46 | 37.18 | 37.29 | 237,800 | -1.19(-3.09%) |