Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 44.02 | 44.39 | 44.02 | 44.21 | 16,703 | +0.20(+0.45%) |
Mar 27, 2024 | 43.38 | 44.01 | 43.38 | 44.01 | 26,337 | +0.76(+1.76%) |
Mar 26, 2024 | 43.31 | 43.40 | 43.17 | 43.25 | 41,241 | +0.03(+0.07%) |
Mar 25, 2024 | 43.43 | 43.58 | 43.22 | 43.22 | 21,383 | -0.12(-0.28%) |
Mar 22, 2024 | 43.97 | 43.97 | 43.34 | 43.34 | 21,910 | -0.64(-1.46%) |
Mar 21, 2024 | 43.57 | 44.00 | 43.57 | 43.98 | 27,425 | +0.50(+1.15%) |
Mar 20, 2024 | 42.94 | 43.61 | 42.90 | 43.48 | 38,109 | +0.47(+1.09%) |
Mar 19, 2024 | 42.61 | 43.14 | 42.61 | 43.01 | 11,202 | +0.24(+0.56%) |
Mar 18, 2024 | 42.91 | 43.11 | 42.74 | 42.77 | 29,677 | -0.19(-0.44%) |
Mar 15, 2024 | 42.73 | 43.04 | 42.67 | 42.96 | 36,216 | +0.16(+0.37%) |
Mar 14, 2024 | 43.16 | 43.16 | 42.56 | 42.80 | 13,557 | -0.50(-1.15%) |
Mar 13, 2024 | 43.29 | 43.50 | 43.25 | 43.30 | 14,290 | +0.02(+0.05%) |
Mar 12, 2024 | 43.24 | 43.42 | 43.08 | 43.28 | 33,215 | -0.08(-0.17%) |
Mar 11, 2024 | 43.19 | 43.36 | 43.13 | 43.35 | 16,638 | +0.03(+0.06%) |
Mar 08, 2024 | 43.39 | 43.65 | 43.24 | 43.33 | 20,353 | +0.10(+0.23%) |
Mar 07, 2024 | 43.25 | 43.49 | 43.10 | 43.23 | 17,261 | +0.15(+0.35%) |
Mar 06, 2024 | 43.13 | 43.21 | 42.94 | 43.08 | 28,015 | +0.17(+0.39%) |
Mar 05, 2024 | 43.04 | 43.32 | 42.82 | 42.91 | 18,208 | -0.29(-0.67%) |
Mar 04, 2024 | 43.09 | 43.32 | 43.09 | 43.20 | 14,224 | +0.10(+0.23%) |
Mar 01, 2024 | 42.94 | 43.20 | 42.78 | 43.10 | 9,859 | -0.02(-0.05%) |
Feb 29, 2024 | 43.01 | 43.35 | 42.87 | 43.12 | 37,910 | +0.25(+0.58%) |
Feb 28, 2024 | 42.69 | 43.13 | 42.69 | 42.87 | 59,572 | -0.06(-0.14%) |
Feb 27, 2024 | 42.92 | 42.98 | 42.74 | 42.93 | 10,799 | +0.04(+0.09%) |
Feb 26, 2024 | 42.90 | 42.97 | 42.69 | 42.89 | 21,800 | -0.12(-0.28%) |
Feb 23, 2024 | 42.88 | 43.23 | 42.84 | 43.01 | 28,031 | +0.07(+0.16%) |
Feb 22, 2024 | 43.04 | 43.04 | 42.61 | 42.94 | 45,752 | -0.13(-0.30%) |
Feb 21, 2024 | 42.89 | 43.10 | 42.82 | 43.07 | 29,175 | +0.02(+0.05%) |
Feb 20, 2024 | 42.76 | 43.18 | 42.76 | 43.05 | 25,474 | -0.05(-0.12%) |
Feb 16, 2024 | 43.08 | 43.46 | 43.00 | 43.10 | 23,203 | -0.48(-1.09%) |
Feb 15, 2024 | 42.80 | 43.61 | 42.80 | 43.58 | 36,123 | +0.89(+2.10%) |
Feb 14, 2024 | 42.45 | 42.85 | 42.22 | 42.68 | 31,738 | +0.54(+1.27%) |
Feb 13, 2024 | 42.41 | 42.63 | 41.87 | 42.15 | 18,382 | -1.46(-3.35%) |
Feb 12, 2024 | 42.93 | 43.65 | 42.93 | 43.61 | 24,506 | +0.65(+1.50%) |
Feb 09, 2024 | 42.44 | 42.96 | 42.28 | 42.96 | 24,292 | +0.48(+1.12%) |
Feb 08, 2024 | 41.97 | 42.48 | 41.92 | 42.48 | 38,428 | +0.51(+1.21%) |
Feb 07, 2024 | 42.26 | 42.26 | 41.89 | 41.98 | 30,071 | -0.28(-0.67%) |
Feb 06, 2024 | 41.93 | 42.36 | 41.93 | 42.26 | 20,831 | +0.25(+0.60%) |
Feb 05, 2024 | 42.32 | 42.32 | 41.87 | 42.01 | 25,595 | -0.62(-1.45%) |
Feb 02, 2024 | 42.56 | 42.87 | 42.43 | 42.62 | 37,025 | -0.42(-0.97%) |
Feb 01, 2024 | 42.61 | 43.04 | 42.26 | 43.04 | 42,493 | +0.57(+1.33%) |
Jan 31, 2024 | 43.29 | 43.46 | 42.47 | 42.47 | 606,814 | -0.86(-2.00%) |
Jan 30, 2024 | 43.37 | 43.47 | 43.19 | 43.34 | 33,795 | -0.11(-0.25%) |
Jan 29, 2024 | 43.08 | 43.50 | 43.04 | 43.45 | 19,020 | +0.34(+0.78%) |
Jan 26, 2024 | 43.34 | 43.50 | 43.01 | 43.11 | 17,581 | -0.03(-0.07%) |
Jan 25, 2024 | 43.26 | 43.47 | 42.82 | 43.14 | 46,505 | +0.35(+0.81%) |
Jan 24, 2024 | 43.53 | 43.58 | 42.79 | 42.79 | 56,153 | -0.41(-0.94%) |
Jan 23, 2024 | 43.64 | 43.85 | 43.19 | 43.20 | 91,150 | -0.22(-0.50%) |
Jan 22, 2024 | 42.85 | 43.48 | 42.85 | 43.42 | 30,449 | +0.72(+1.68%) |
Jan 19, 2024 | 42.38 | 42.74 | 42.11 | 42.70 | 29,361 | +0.35(+0.82%) |
Jan 18, 2024 | 42.16 | 42.35 | 41.93 | 42.35 | 26,241 | +0.27(+0.64%) |
Jan 17, 2024 | 42.00 | 42.41 | 41.91 | 42.09 | 22,101 | -0.34(-0.80%) |
Jan 16, 2024 | 42.55 | 42.69 | 42.32 | 42.42 | 38,695 | -0.41(-0.95%) |
Jan 12, 2024 | 42.98 | 43.15 | 42.63 | 42.83 | 24,624 | +0.18(+0.42%) |
Jan 11, 2024 | 42.57 | 42.72 | 42.27 | 42.65 | 25,361 | -0.17(-0.39%) |
Jan 10, 2024 | 42.53 | 42.85 | 42.53 | 42.82 | 19,826 | +0.23(+0.54%) |
Jan 09, 2024 | 42.53 | 42.75 | 42.42 | 42.59 | 32,389 | -0.38(-0.88%) |
Jan 08, 2024 | 42.62 | 43.05 | 42.62 | 42.97 | 19,566 | +0.31(+0.72%) |
Jan 05, 2024 | 42.75 | 43.16 | 42.60 | 42.66 | 25,565 | -0.30(-0.69%) |
Jan 04, 2024 | 43.02 | 43.24 | 42.96 | 42.96 | 22,335 | -0.09(-0.21%) |
Jan 03, 2024 | 43.66 | 43.69 | 43.04 | 43.05 | 26,024 | -0.85(-1.95%) |