Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 43.50 | 43.54 | 43.24 | 43.30 | 80,102 | -0.07(-0.16%) |
Mar 27, 2024 | 43.84 | 43.86 | 43.48 | 43.37 | 100,243 | -0.17(-0.39%) |
Mar 26, 2024 | 44.00 | 44.11 | 43.53 | 43.54 | 109,193 | -0.32(-0.73%) |
Mar 25, 2024 | 43.58 | 43.86 | 43.46 | 43.86 | 75,858 | +0.26(+0.60%) |
Mar 22, 2024 | 43.37 | 43.89 | 43.37 | 43.60 | 55,784 | +0.07(+0.16%) |
Mar 21, 2024 | 44.16 | 44.17 | 43.51 | 43.53 | 163,399 | -0.08(-0.18%) |
Mar 20, 2024 | 42.93 | 43.63 | 42.81 | 43.61 | 226,180 | +0.84(+1.96%) |
Mar 19, 2024 | 42.30 | 42.86 | 41.96 | 42.77 | 156,102 | +0.07(+0.16%) |
Mar 18, 2024 | 42.77 | 43.05 | 42.57 | 42.70 | 220,123 | +0.71(+1.69%) |
Mar 15, 2024 | 42.15 | 42.38 | 41.88 | 41.99 | 99,486 | -0.50(-1.18%) |
Mar 14, 2024 | 42.75 | 42.85 | 42.21 | 42.49 | 88,484 | -0.15(-0.35%) |
Mar 13, 2024 | 42.79 | 42.79 | 42.45 | 42.64 | 73,385 | -0.27(-0.63%) |
Mar 12, 2024 | 42.43 | 42.95 | 41.94 | 42.91 | 120,045 | +0.83(+1.97%) |
Mar 11, 2024 | 42.20 | 42.41 | 41.79 | 42.08 | 213,561 | -0.38(-0.89%) |
Mar 08, 2024 | 43.68 | 43.95 | 42.29 | 42.46 | 220,031 | -0.95(-2.19%) |
Mar 07, 2024 | 42.78 | 43.47 | 42.61 | 43.41 | 101,082 | +1.00(+2.36%) |
Mar 06, 2024 | 42.76 | 42.82 | 42.12 | 42.41 | 222,931 | +0.20(+0.47%) |
Mar 05, 2024 | 42.81 | 42.81 | 41.96 | 42.21 | 236,764 | -1.06(-2.45%) |
Mar 04, 2024 | 43.67 | 43.67 | 43.21 | 43.27 | 230,092 | -0.46(-1.05%) |
Mar 01, 2024 | 42.99 | 43.75 | 42.99 | 43.73 | 179,646 | +0.97(+2.27%) |
Feb 29, 2024 | 42.64 | 42.93 | 42.25 | 42.76 | 169,246 | -0.39(-0.90%) |
Feb 28, 2024 | 43.28 | 43.44 | 43.04 | 43.15 | 78,663 | -0.28(-0.64%) |
Feb 27, 2024 | 43.50 | 43.58 | 43.21 | 43.43 | 74,291 | +0.07(+0.16%) |
Feb 26, 2024 | 43.44 | 43.59 | 43.21 | 43.36 | 92,628 | +0.00(+0.00%) |
Feb 23, 2024 | 43.80 | 44.00 | 43.18 | 43.36 | 175,809 | -0.11(-0.25%) |
Feb 22, 2024 | 42.86 | 43.55 | 42.68 | 43.47 | 192,258 | +2.06(+4.97%) |
Feb 21, 2024 | 41.36 | 41.52 | 41.06 | 41.41 | 110,481 | -0.17(-0.41%) |
Feb 20, 2024 | 42.00 | 42.18 | 41.17 | 41.58 | 339,713 | -0.85(-2.00%) |
Feb 16, 2024 | 42.92 | 42.92 | 42.28 | 42.43 | 245,880 | -0.45(-1.05%) |
Feb 15, 2024 | 42.76 | 42.88 | 42.36 | 42.88 | 208,158 | +0.22(+0.52%) |
Feb 14, 2024 | 42.38 | 42.79 | 42.04 | 42.66 | 206,059 | +0.72(+1.72%) |
Feb 13, 2024 | 41.57 | 42.31 | 41.37 | 41.94 | 197,405 | -0.67(-1.57%) |
Feb 12, 2024 | 42.87 | 43.22 | 42.42 | 42.61 | 145,352 | -0.24(-0.56%) |
Feb 09, 2024 | 42.43 | 42.91 | 42.34 | 42.85 | 142,569 | +0.66(+1.56%) |
Feb 08, 2024 | 42.04 | 42.37 | 41.98 | 42.19 | 138,587 | +0.16(+0.38%) |
Feb 07, 2024 | 41.51 | 42.07 | 41.47 | 42.03 | 146,517 | +0.77(+1.87%) |
Feb 06, 2024 | 41.64 | 41.74 | 40.91 | 41.26 | 118,159 | -0.29(-0.70%) |
Feb 05, 2024 | 41.59 | 41.79 | 41.00 | 41.55 | 308,902 | -0.02(-0.05%) |
Feb 02, 2024 | 40.63 | 41.68 | 40.37 | 41.57 | 374,749 | +1.86(+4.68%) |
Feb 01, 2024 | 39.37 | 39.71 | 39.30 | 39.71 | 206,678 | +0.61(+1.56%) |
Jan 31, 2024 | 39.38 | 39.73 | 38.98 | 39.10 | 476,706 | -1.09(-2.71%) |
Jan 30, 2024 | 40.51 | 40.62 | 40.10 | 40.19 | 107,697 | -0.40(-0.99%) |
Jan 29, 2024 | 39.97 | 40.59 | 39.87 | 40.59 | 148,375 | +0.78(+1.96%) |
Jan 26, 2024 | 39.89 | 40.17 | 39.81 | 39.81 | 150,125 | -0.26(-0.65%) |
Jan 25, 2024 | 40.22 | 40.35 | 39.69 | 40.07 | 412,627 | +0.00(+0.00%) |
Jan 24, 2024 | 40.09 | 40.71 | 40.03 | 40.07 | 182,015 | +0.67(+1.70%) |
Jan 23, 2024 | 39.23 | 39.42 | 38.96 | 39.40 | 179,465 | +0.27(+0.69%) |
Jan 22, 2024 | 39.24 | 39.41 | 38.98 | 39.13 | 194,793 | +0.16(+0.41%) |
Jan 19, 2024 | 38.37 | 38.97 | 38.25 | 38.97 | 241,529 | +0.87(+2.28%) |
Jan 18, 2024 | 38.01 | 38.20 | 37.72 | 38.10 | 172,000 | +0.44(+1.17%) |
Jan 17, 2024 | 37.55 | 37.66 | 37.04 | 37.66 | 143,843 | -0.13(-0.34%) |
Jan 16, 2024 | 37.78 | 38.10 | 37.66 | 37.79 | 145,482 | -0.10(-0.26%) |
Jan 12, 2024 | 37.99 | 38.19 | 37.85 | 37.89 | 332,189 | -0.23(-0.60%) |
Jan 11, 2024 | 38.24 | 38.45 | 37.62 | 38.12 | 294,978 | +0.11(+0.29%) |
Jan 10, 2024 | 37.65 | 38.11 | 37.58 | 38.01 | 336,578 | +0.44(+1.17%) |
Jan 09, 2024 | 37.22 | 37.69 | 37.14 | 37.57 | 180,780 | +0.17(+0.45%) |
Jan 08, 2024 | 36.58 | 37.49 | 36.58 | 37.40 | 227,883 | +0.87(+2.38%) |
Jan 05, 2024 | 36.38 | 36.72 | 36.32 | 36.53 | 265,136 | +0.30(+0.83%) |
Jan 04, 2024 | 36.28 | 36.70 | 36.23 | 36.23 | 264,420 | -0.17(-0.47%) |
Jan 03, 2024 | 36.50 | 36.75 | 36.39 | 36.40 | 231,974 | -0.40(-1.09%) |