Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 47.07 | 47.86 | 46.86 | 47.49 | 394,895 | +0.19(+0.40%) |
Mar 27, 2024 | 45.08 | 47.34 | 44.82 | 47.30 | 238,744 | +2.59(+5.80%) |
Mar 26, 2024 | 45.76 | 46.01 | 44.55 | 44.71 | 168,918 | -0.63(-1.40%) |
Mar 25, 2024 | 45.53 | 46.09 | 45.09 | 45.34 | 165,792 | -0.10(-0.22%) |
Mar 22, 2024 | 46.08 | 46.08 | 45.27 | 45.44 | 145,885 | -0.56(-1.23%) |
Mar 21, 2024 | 46.05 | 46.90 | 45.81 | 46.01 | 207,014 | +0.17(+0.37%) |
Mar 20, 2024 | 43.92 | 46.32 | 43.88 | 45.84 | 149,231 | +1.62(+3.67%) |
Mar 19, 2024 | 44.16 | 44.75 | 43.93 | 44.22 | 107,288 | +0.02(+0.04%) |
Mar 18, 2024 | 45.09 | 45.21 | 44.19 | 44.20 | 207,730 | -0.84(-1.87%) |
Mar 15, 2024 | 44.11 | 46.11 | 44.11 | 45.04 | 818,102 | +0.51(+1.16%) |
Mar 14, 2024 | 45.29 | 46.16 | 43.90 | 44.52 | 275,927 | -0.99(-2.17%) |
Mar 13, 2024 | 45.25 | 46.34 | 45.25 | 45.51 | 208,795 | +0.00(+0.00%) |
Mar 12, 2024 | 46.00 | 46.34 | 45.15 | 45.51 | 189,646 | -0.69(-1.50%) |
Mar 11, 2024 | 46.06 | 46.50 | 45.90 | 46.21 | 135,264 | +0.12(+0.26%) |
Mar 08, 2024 | 46.70 | 46.78 | 45.71 | 46.09 | 209,525 | +0.05(+0.11%) |
Mar 07, 2024 | 46.82 | 47.28 | 45.90 | 46.04 | 184,786 | -0.17(-0.36%) |
Mar 06, 2024 | 46.38 | 47.10 | 45.16 | 46.21 | 239,025 | -0.08(-0.17%) |
Mar 05, 2024 | 44.52 | 46.48 | 44.50 | 46.28 | 217,222 | +1.62(+3.63%) |
Mar 04, 2024 | 44.84 | 45.60 | 44.19 | 44.66 | 187,931 | +0.15(+0.33%) |
Mar 01, 2024 | 43.04 | 44.57 | 42.70 | 44.51 | 258,539 | +1.14(+2.62%) |
Feb 29, 2024 | 44.17 | 44.76 | 42.97 | 43.38 | 285,665 | +0.02(+0.05%) |
Feb 28, 2024 | 43.00 | 43.71 | 43.00 | 43.36 | 171,534 | -0.14(-0.32%) |
Feb 27, 2024 | 43.58 | 44.03 | 43.22 | 43.49 | 83,391 | +0.15(+0.34%) |
Feb 26, 2024 | 43.72 | 44.21 | 42.85 | 43.35 | 115,958 | -0.66(-1.51%) |
Feb 23, 2024 | 44.11 | 44.82 | 43.76 | 44.01 | 92,005 | -0.01(-0.02%) |
Feb 22, 2024 | 43.62 | 44.16 | 43.37 | 44.02 | 139,076 | +0.19(+0.43%) |
Feb 21, 2024 | 43.88 | 44.14 | 43.48 | 43.83 | 145,575 | -0.22(-0.49%) |
Feb 20, 2024 | 44.23 | 45.04 | 43.63 | 44.05 | 130,123 | -0.63(-1.42%) |
Feb 16, 2024 | 45.17 | 46.21 | 44.44 | 44.68 | 133,707 | -0.80(-1.76%) |
Feb 15, 2024 | 43.68 | 45.85 | 43.68 | 45.48 | 198,815 | +2.04(+4.69%) |
Feb 14, 2024 | 43.39 | 44.41 | 42.47 | 43.45 | 417,169 | +0.64(+1.50%) |
Feb 13, 2024 | 43.55 | 43.76 | 41.92 | 42.80 | 269,003 | -2.25(-4.99%) |
Feb 12, 2024 | 44.05 | 45.72 | 44.03 | 45.05 | 191,950 | +1.03(+2.34%) |
Feb 09, 2024 | 43.50 | 44.14 | 42.98 | 44.02 | 232,602 | +0.39(+0.88%) |
Feb 08, 2024 | 43.36 | 44.09 | 43.15 | 43.63 | 149,602 | +0.06(+0.14%) |
Feb 07, 2024 | 44.16 | 44.31 | 42.76 | 43.57 | 171,040 | -0.49(-1.12%) |
Feb 06, 2024 | 44.06 | 44.56 | 43.68 | 44.07 | 185,098 | -0.08(-0.18%) |
Feb 05, 2024 | 44.34 | 44.65 | 43.41 | 44.15 | 193,018 | -0.67(-1.49%) |
Feb 02, 2024 | 44.22 | 45.21 | 43.82 | 44.81 | 165,050 | -0.31(-0.69%) |
Feb 01, 2024 | 45.69 | 46.35 | 43.39 | 45.13 | 263,609 | -0.47(-1.03%) |
Jan 31, 2024 | 46.60 | 47.37 | 45.50 | 45.60 | 197,978 | -1.77(-3.74%) |
Jan 30, 2024 | 47.87 | 48.25 | 47.23 | 47.37 | 193,882 | -0.50(-1.04%) |
Jan 29, 2024 | 47.17 | 47.99 | 46.84 | 47.87 | 186,731 | +0.66(+1.39%) |
Jan 26, 2024 | 47.69 | 47.97 | 46.94 | 47.21 | 140,003 | +0.05(+0.10%) |
Jan 25, 2024 | 49.44 | 49.44 | 47.09 | 47.16 | 239,698 | -1.68(-3.45%) |
Jan 24, 2024 | 47.82 | 49.72 | 47.77 | 48.85 | 217,835 | +1.31(+2.76%) |
Jan 23, 2024 | 48.26 | 48.71 | 47.31 | 47.53 | 194,621 | -0.32(-0.67%) |
Jan 22, 2024 | 47.71 | 48.95 | 46.97 | 47.86 | 314,748 | +0.17(+0.35%) |
Jan 19, 2024 | 48.12 | 48.12 | 46.17 | 47.69 | 453,966 | -0.49(-1.02%) |
Jan 18, 2024 | 48.17 | 48.72 | 47.96 | 48.18 | 251,010 | +0.21(+0.43%) |
Jan 17, 2024 | 47.64 | 48.72 | 47.42 | 47.98 | 338,056 | -0.59(-1.21%) |
Jan 16, 2024 | 48.39 | 48.90 | 48.14 | 48.56 | 138,648 | -0.59(-1.19%) |
Jan 12, 2024 | 50.14 | 50.59 | 48.79 | 49.15 | 81,811 | -0.46(-0.93%) |
Jan 11, 2024 | 49.55 | 49.84 | 48.63 | 49.61 | 247,634 | -0.48(-0.96%) |
Jan 10, 2024 | 49.51 | 50.10 | 49.16 | 50.09 | 157,541 | +0.24(+0.49%) |
Jan 09, 2024 | 49.87 | 50.24 | 49.52 | 49.84 | 96,115 | -0.71(-1.41%) |
Jan 08, 2024 | 49.93 | 50.57 | 49.83 | 50.56 | 109,131 | +0.55(+1.10%) |
Jan 05, 2024 | 49.46 | 50.64 | 49.24 | 50.01 | 120,251 | +0.15(+0.29%) |
Jan 04, 2024 | 49.92 | 50.61 | 49.62 | 49.86 | 137,066 | +0.23(+0.47%) |
Jan 03, 2024 | 51.64 | 51.64 | 49.51 | 49.63 | 280,088 | -2.20(-4.25%) |