Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 46.25 | 46.75 | 46.00 | 46.50 | 1,276,928 | +0.40(+0.87%) |
Mar 27, 2024 | 46.40 | 46.48 | 45.80 | 46.10 | 1,682,550 | +0.18(+0.39%) |
Mar 26, 2024 | 45.41 | 46.46 | 45.26 | 45.92 | 1,763,381 | +0.57(+1.26%) |
Mar 25, 2024 | 46.02 | 46.20 | 45.28 | 45.35 | 722,906 | -0.58(-1.26%) |
Mar 22, 2024 | 46.85 | 47.13 | 45.74 | 45.93 | 1,012,400 | -0.76(-1.63%) |
Mar 21, 2024 | 46.85 | 47.18 | 45.74 | 46.69 | 1,838,016 | -0.16(-0.34%) |
Mar 20, 2024 | 46.50 | 47.09 | 45.26 | 46.85 | 3,183,891 | +0.31(+0.67%) |
Mar 19, 2024 | 45.03 | 46.59 | 44.98 | 46.54 | 1,831,557 | +1.49(+3.31%) |
Mar 18, 2024 | 45.63 | 46.02 | 44.99 | 45.05 | 1,268,258 | -0.64(-1.40%) |
Mar 15, 2024 | 45.40 | 45.93 | 45.14 | 45.69 | 1,923,598 | +0.53(+1.17%) |
Mar 14, 2024 | 46.14 | 46.65 | 44.95 | 45.16 | 2,113,523 | -0.97(-2.10%) |
Mar 13, 2024 | 46.36 | 47.00 | 46.01 | 46.13 | 1,112,332 | -0.10(-0.22%) |
Mar 12, 2024 | 45.90 | 46.41 | 45.59 | 46.23 | 1,224,510 | +0.18(+0.39%) |
Mar 11, 2024 | 46.48 | 46.48 | 45.75 | 46.05 | 1,262,769 | -0.57(-1.22%) |
Mar 08, 2024 | 47.44 | 47.71 | 46.60 | 46.62 | 1,477,101 | -0.57(-1.21%) |
Mar 07, 2024 | 47.29 | 47.91 | 46.87 | 47.19 | 1,016,070 | +0.35(+0.75%) |
Mar 06, 2024 | 47.00 | 47.88 | 46.37 | 46.84 | 1,473,344 | +0.12(+0.26%) |
Mar 05, 2024 | 47.91 | 47.91 | 46.47 | 46.72 | 1,892,486 | -1.03(-2.16%) |
Mar 04, 2024 | 48.00 | 48.31 | 47.51 | 47.75 | 2,174,229 | -0.31(-0.65%) |
Mar 01, 2024 | 47.96 | 48.28 | 47.48 | 48.06 | 1,909,994 | +0.31(+0.65%) |
Feb 29, 2024 | 48.02 | 48.52 | 47.38 | 47.75 | 2,320,282 | +0.06(+0.13%) |
Feb 28, 2024 | 47.18 | 48.15 | 47.16 | 47.69 | 2,304,894 | +0.34(+0.72%) |
Feb 27, 2024 | 48.31 | 48.46 | 47.34 | 47.35 | 1,654,555 | -0.66(-1.37%) |
Feb 26, 2024 | 48.29 | 48.45 | 47.74 | 48.01 | 1,551,482 | -0.27(-0.56%) |
Feb 23, 2024 | 48.08 | 49.05 | 47.96 | 48.28 | 1,625,310 | +0.06(+0.12%) |
Feb 22, 2024 | 49.30 | 49.98 | 47.46 | 48.22 | 3,983,386 | -0.46(-0.94%) |
Feb 21, 2024 | 49.96 | 50.22 | 48.32 | 48.68 | 3,742,189 | -1.57(-3.12%) |
Feb 20, 2024 | 49.38 | 50.57 | 49.34 | 50.25 | 1,842,992 | +0.11(+0.22%) |
Feb 16, 2024 | 50.01 | 50.73 | 49.86 | 50.14 | 1,502,169 | +0.03(+0.06%) |
Feb 15, 2024 | 50.45 | 50.80 | 49.65 | 50.11 | 2,482,299 | +0.00(+0.00%) |
Feb 14, 2024 | 50.82 | 51.23 | 49.94 | 50.11 | 2,071,838 | -0.05(-0.10%) |
Feb 13, 2024 | 50.82 | 50.98 | 49.38 | 50.16 | 2,236,666 | -1.40(-2.72%) |
Feb 12, 2024 | 51.33 | 52.16 | 51.33 | 51.56 | 1,267,038 | +0.10(+0.19%) |
Feb 09, 2024 | 51.31 | 51.98 | 51.01 | 51.46 | 1,763,591 | +0.23(+0.45%) |
Feb 08, 2024 | 50.87 | 51.29 | 50.53 | 51.23 | 2,000,225 | +0.54(+1.07%) |
Feb 07, 2024 | 50.38 | 51.40 | 50.17 | 50.69 | 2,724,565 | +0.59(+1.18%) |
Feb 06, 2024 | 49.41 | 50.45 | 49.10 | 50.10 | 2,068,066 | +1.00(+2.04%) |
Feb 05, 2024 | 50.53 | 50.53 | 48.94 | 49.10 | 3,239,587 | -1.36(-2.70%) |
Feb 02, 2024 | 48.63 | 50.73 | 48.31 | 50.46 | 3,680,382 | +1.83(+3.76%) |
Feb 01, 2024 | 47.86 | 49.07 | 47.84 | 48.63 | 3,077,237 | +1.33(+2.81%) |
Jan 31, 2024 | 48.07 | 48.64 | 47.16 | 47.30 | 3,823,399 | -0.57(-1.19%) |
Jan 30, 2024 | 45.45 | 48.22 | 45.27 | 47.87 | 4,859,602 | +2.28(+5.00%) |
Jan 29, 2024 | 42.60 | 45.78 | 42.56 | 45.59 | 6,978,111 | +0.47(+1.04%) |
Jan 26, 2024 | 43.49 | 45.24 | 43.45 | 45.12 | 1,745,216 | +1.80(+4.16%) |
Jan 25, 2024 | 43.23 | 43.58 | 42.50 | 43.32 | 1,562,998 | +0.53(+1.24%) |
Jan 24, 2024 | 43.67 | 43.67 | 42.76 | 42.79 | 704,611 | -0.36(-0.83%) |
Jan 23, 2024 | 43.98 | 44.08 | 43.09 | 43.15 | 722,503 | -0.47(-1.08%) |
Jan 22, 2024 | 43.33 | 43.77 | 43.27 | 43.62 | 675,173 | +0.69(+1.61%) |
Jan 19, 2024 | 42.97 | 43.01 | 42.28 | 42.93 | 1,017,010 | +0.40(+0.94%) |
Jan 18, 2024 | 43.19 | 43.27 | 41.80 | 42.53 | 1,179,860 | -0.20(-0.47%) |
Jan 17, 2024 | 42.18 | 43.15 | 42.16 | 42.73 | 1,090,188 | -0.11(-0.26%) |
Jan 16, 2024 | 42.27 | 43.14 | 41.60 | 42.84 | 923,427 | +0.04(+0.09%) |
Jan 12, 2024 | 43.44 | 43.90 | 42.65 | 42.80 | 665,916 | -0.43(-0.99%) |
Jan 11, 2024 | 43.13 | 43.52 | 42.75 | 43.23 | 756,652 | +0.14(+0.32%) |
Jan 10, 2024 | 43.24 | 43.38 | 42.54 | 43.09 | 851,527 | -0.18(-0.42%) |
Jan 09, 2024 | 42.75 | 43.54 | 42.15 | 43.27 | 846,523 | +0.14(+0.32%) |
Jan 08, 2024 | 42.25 | 43.22 | 41.78 | 43.13 | 1,127,354 | +0.63(+1.48%) |
Jan 05, 2024 | 42.30 | 42.81 | 42.11 | 42.50 | 1,144,851 | +0.10(+0.24%) |
Jan 04, 2024 | 43.07 | 43.14 | 42.40 | 42.40 | 924,533 | -0.73(-1.69%) |
Jan 03, 2024 | 43.83 | 43.99 | 43.13 | 43.13 | 833,867 | -1.13(-2.55%) |