Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 46.55 | 46.44 | 46.17 | 46.22 | 257,407 | -0.19(-0.41%) |
Mar 27, 2024 | 45.16 | 46.55 | 45.16 | 46.41 | 259,534 | +1.47(+3.28%) |
Mar 26, 2024 | 45.62 | 45.62 | 44.80 | 44.94 | 320,148 | -0.51(-1.12%) |
Mar 25, 2024 | 46.00 | 46.24 | 44.95 | 45.45 | 319,544 | -0.52(-1.13%) |
Mar 22, 2024 | 46.89 | 46.89 | 45.76 | 45.96 | 267,054 | -0.60(-1.28%) |
Mar 21, 2024 | 46.36 | 46.94 | 46.34 | 46.56 | 320,966 | +0.33(+0.71%) |
Mar 20, 2024 | 45.30 | 46.50 | 45.18 | 46.23 | 268,597 | +0.74(+1.62%) |
Mar 19, 2024 | 45.47 | 45.98 | 45.31 | 45.50 | 319,965 | +0.15(+0.33%) |
Mar 18, 2024 | 45.93 | 45.93 | 45.04 | 45.35 | 351,816 | -0.72(-1.55%) |
Mar 15, 2024 | 46.10 | 46.89 | 45.50 | 46.06 | 1,121,228 | -0.30(-0.64%) |
Mar 14, 2024 | 46.41 | 46.56 | 45.41 | 46.36 | 478,879 | -0.42(-0.89%) |
Mar 13, 2024 | 46.75 | 47.53 | 46.55 | 46.78 | 327,802 | -0.01(-0.02%) |
Mar 12, 2024 | 47.15 | 47.42 | 46.35 | 46.79 | 186,727 | -0.82(-1.71%) |
Mar 11, 2024 | 45.97 | 48.29 | 45.97 | 47.60 | 339,622 | +1.56(+3.39%) |
Mar 08, 2024 | 46.24 | 46.31 | 45.72 | 46.04 | 361,306 | +0.06(+0.13%) |
Mar 07, 2024 | 45.61 | 46.14 | 45.41 | 45.98 | 364,045 | +0.64(+1.40%) |
Mar 06, 2024 | 45.38 | 45.79 | 45.04 | 45.35 | 255,693 | +0.23(+0.51%) |
Mar 05, 2024 | 45.86 | 46.43 | 44.81 | 45.12 | 243,764 | -0.71(-1.54%) |
Mar 04, 2024 | 45.15 | 46.00 | 45.14 | 45.82 | 335,231 | +0.55(+1.21%) |
Mar 01, 2024 | 44.96 | 45.65 | 44.68 | 45.28 | 268,216 | -0.36(-0.78%) |
Feb 29, 2024 | 46.61 | 47.19 | 45.60 | 45.64 | 464,233 | -0.03(-0.07%) |
Feb 28, 2024 | 45.16 | 46.05 | 45.16 | 45.67 | 300,879 | -0.03(-0.07%) |
Feb 27, 2024 | 45.39 | 45.75 | 45.19 | 45.70 | 294,691 | +0.51(+1.12%) |
Feb 26, 2024 | 45.59 | 45.79 | 44.85 | 45.19 | 395,486 | -0.66(-1.43%) |
Feb 23, 2024 | 46.28 | 46.36 | 45.83 | 45.84 | 257,180 | -0.63(-1.35%) |
Feb 22, 2024 | 46.71 | 46.71 | 45.53 | 46.47 | 285,096 | -0.64(-1.35%) |
Feb 21, 2024 | 47.38 | 47.64 | 46.96 | 47.11 | 195,360 | -0.25(-0.52%) |
Feb 20, 2024 | 46.96 | 47.91 | 46.96 | 47.36 | 320,609 | +0.10(+0.21%) |
Feb 16, 2024 | 46.91 | 47.27 | 46.13 | 47.26 | 237,556 | +0.08(+0.17%) |
Feb 15, 2024 | 46.05 | 47.25 | 46.05 | 47.18 | 252,829 | +1.52(+3.33%) |
Feb 14, 2024 | 46.02 | 46.02 | 45.37 | 45.66 | 205,844 | -0.01(-0.02%) |
Feb 13, 2024 | 46.54 | 47.01 | 45.24 | 45.67 | 347,982 | -1.89(-3.97%) |
Feb 12, 2024 | 46.92 | 47.84 | 46.76 | 47.55 | 304,299 | +0.83(+1.77%) |
Feb 09, 2024 | 46.10 | 47.08 | 45.80 | 46.73 | 376,769 | +0.61(+1.32%) |
Feb 08, 2024 | 45.52 | 46.13 | 45.17 | 46.12 | 268,676 | +0.43(+0.93%) |
Feb 07, 2024 | 45.67 | 46.21 | 45.45 | 45.70 | 454,347 | +0.06(+0.13%) |
Feb 06, 2024 | 44.44 | 45.64 | 44.44 | 45.64 | 517,929 | +1.07(+2.40%) |
Feb 05, 2024 | 44.46 | 44.81 | 44.31 | 44.57 | 458,488 | -0.44(-0.99%) |
Feb 02, 2024 | 44.80 | 45.35 | 44.44 | 45.02 | 367,166 | -0.39(-0.85%) |
Feb 01, 2024 | 44.83 | 45.46 | 44.66 | 45.40 | 319,877 | +0.65(+1.46%) |
Jan 31, 2024 | 45.50 | 46.04 | 44.64 | 44.75 | 565,404 | -0.48(-1.07%) |
Jan 30, 2024 | 45.05 | 45.40 | 44.74 | 45.23 | 312,299 | -0.10(-0.22%) |
Jan 29, 2024 | 44.81 | 45.53 | 44.32 | 45.33 | 206,257 | +0.47(+1.06%) |
Jan 26, 2024 | 45.75 | 45.80 | 44.75 | 44.86 | 283,349 | -0.43(-0.96%) |
Jan 25, 2024 | 45.47 | 45.90 | 44.72 | 45.29 | 422,856 | +0.47(+1.06%) |
Jan 24, 2024 | 47.04 | 47.11 | 44.77 | 44.82 | 315,897 | -1.89(-4.04%) |
Jan 23, 2024 | 47.63 | 47.93 | 46.56 | 46.71 | 278,910 | -0.50(-1.07%) |
Jan 22, 2024 | 46.93 | 47.69 | 46.93 | 47.21 | 317,808 | +0.45(+0.97%) |
Jan 19, 2024 | 47.32 | 47.32 | 46.26 | 46.76 | 724,820 | -0.28(-0.59%) |
Jan 18, 2024 | 46.56 | 47.09 | 46.11 | 47.03 | 522,651 | +0.45(+0.98%) |
Jan 17, 2024 | 46.88 | 47.25 | 46.27 | 46.58 | 341,741 | -0.78(-1.65%) |
Jan 16, 2024 | 47.93 | 48.38 | 47.31 | 47.36 | 276,032 | -0.79(-1.64%) |
Jan 12, 2024 | 48.34 | 48.45 | 47.99 | 48.15 | 207,581 | +0.38(+0.79%) |
Jan 11, 2024 | 49.01 | 49.01 | 47.45 | 47.77 | 261,002 | -1.35(-2.76%) |
Jan 10, 2024 | 48.69 | 49.19 | 48.57 | 49.13 | 234,732 | +0.46(+0.95%) |
Jan 09, 2024 | 48.40 | 49.19 | 48.10 | 48.66 | 213,948 | -0.36(-0.73%) |
Jan 08, 2024 | 48.45 | 49.02 | 48.14 | 49.02 | 256,561 | +0.42(+0.85%) |
Jan 05, 2024 | 49.29 | 49.58 | 48.51 | 48.60 | 230,440 | -0.86(-1.74%) |
Jan 04, 2024 | 51.08 | 51.08 | 49.42 | 49.46 | 255,094 | -1.18(-2.32%) |
Jan 03, 2024 | 51.46 | 51.54 | 50.34 | 50.64 | 233,627 | -0.65(-1.27%) |