Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 47.09 | 47.32 | 46.55 | 46.82 | 5,844 | -0.34(-0.71%) |
Mar 27, 2024 | 47.15 | 47.15 | 46.90 | 47.15 | 1,720 | -0.17(-0.37%) |
Mar 26, 2024 | 47.56 | 47.56 | 47.18 | 47.33 | 12,367 | -0.05(-0.11%) |
Mar 25, 2024 | 47.04 | 47.60 | 46.54 | 47.38 | 10,445 | +0.49(+1.05%) |
Mar 22, 2024 | 46.65 | 46.89 | 46.65 | 46.89 | 3,066 | -0.17(-0.36%) |
Mar 21, 2024 | 47.34 | 47.36 | 47.06 | 47.06 | 3,788 | +0.15(+0.32%) |
Mar 20, 2024 | 46.25 | 46.91 | 45.99 | 46.91 | 1,945 | +0.94(+2.04%) |
Mar 19, 2024 | 45.87 | 46.17 | 45.45 | 45.97 | 2,440 | -0.52(-1.13%) |
Mar 18, 2024 | 46.49 | 46.85 | 46.18 | 46.50 | 7,121 | -0.13(-0.29%) |
Mar 15, 2024 | 47.00 | 47.06 | 46.63 | 46.63 | 1,063 | -0.44(-0.93%) |
Mar 14, 2024 | 47.17 | 47.48 | 46.81 | 47.07 | 3,314 | -1.06(-2.21%) |
Mar 13, 2024 | 47.66 | 48.28 | 45.77 | 48.13 | 9,964 | +0.40(+0.84%) |
Mar 12, 2024 | 47.16 | 47.93 | 47.12 | 47.73 | 5,233 | +0.58(+1.23%) |
Mar 11, 2024 | 47.25 | 47.42 | 46.70 | 47.15 | 2,820 | -0.07(-0.14%) |
Mar 08, 2024 | 48.19 | 48.19 | 46.85 | 47.22 | 7,670 | -0.09(-0.18%) |
Mar 07, 2024 | 46.65 | 47.31 | 46.65 | 47.31 | 3,486 | +0.47(+0.99%) |
Mar 06, 2024 | 46.26 | 47.04 | 46.26 | 46.84 | 119,876 | +1.07(+2.34%) |
Mar 05, 2024 | 46.49 | 46.49 | 45.35 | 45.77 | 3,355 | -1.58(-3.34%) |
Mar 04, 2024 | 47.39 | 47.70 | 47.35 | 47.35 | 1,731 | +0.65(+1.39%) |
Mar 01, 2024 | 45.92 | 46.70 | 45.92 | 46.70 | 2,171 | +0.52(+1.14%) |
Feb 29, 2024 | 45.94 | 46.17 | 45.88 | 46.17 | 1,459 | +1.29(+2.87%) |
Feb 28, 2024 | 44.82 | 45.02 | 44.82 | 44.89 | 1,281 | -0.04(-0.08%) |
Feb 27, 2024 | 44.96 | 45.08 | 44.91 | 44.92 | 3,160 | +0.16(+0.35%) |
Feb 26, 2024 | 44.45 | 44.77 | 44.22 | 44.77 | 1,075 | +0.71(+1.60%) |
Feb 23, 2024 | 45.05 | 45.05 | 43.95 | 44.06 | 3,096 | -0.63(-1.42%) |
Feb 22, 2024 | 44.29 | 44.70 | 44.00 | 44.70 | 3,016 | +2.18(+5.13%) |
Feb 21, 2024 | 43.03 | 43.03 | 42.27 | 42.52 | 1,888 | -0.96(-2.20%) |
Feb 20, 2024 | 43.74 | 43.99 | 43.01 | 43.47 | 7,907 | -1.13(-2.53%) |
Feb 16, 2024 | 45.88 | 45.88 | 44.60 | 44.60 | 812 | -1.19(-2.60%) |
Feb 15, 2024 | 45.75 | 46.62 | 45.42 | 45.79 | 7,207 | +1.30(+2.92%) |
Feb 14, 2024 | 43.99 | 45.79 | 42.49 | 44.49 | 19,934 | +0.93(+2.14%) |
Feb 13, 2024 | 43.61 | 44.57 | 42.99 | 43.56 | 12,037 | -1.19(-2.67%) |
Feb 12, 2024 | 44.79 | 45.71 | 44.61 | 44.75 | 9,196 | -0.17(-0.37%) |
Feb 09, 2024 | 44.46 | 45.07 | 44.46 | 44.92 | 4,482 | +1.01(+2.31%) |
Feb 08, 2024 | 43.29 | 43.93 | 43.12 | 43.91 | 3,007 | +1.13(+2.63%) |
Feb 07, 2024 | 44.14 | 44.14 | 42.64 | 42.78 | 3,822 | +0.34(+0.80%) |
Feb 06, 2024 | 42.03 | 42.44 | 42.03 | 42.44 | 441 | +0.08(+0.19%) |
Feb 05, 2024 | 42.16 | 42.38 | 41.88 | 42.36 | 5,142 | +0.01(+0.02%) |
Feb 02, 2024 | 41.92 | 42.50 | 41.92 | 42.35 | 18,278 | +0.41(+0.97%) |
Feb 01, 2024 | 41.72 | 42.07 | 41.39 | 41.94 | 4,188 | +0.40(+0.97%) |
Jan 31, 2024 | 41.59 | 42.04 | 41.31 | 41.54 | 5,718 | -0.67(-1.58%) |
Jan 30, 2024 | 42.39 | 42.55 | 41.99 | 42.21 | 2,891 | -0.02(-0.05%) |
Jan 29, 2024 | 41.46 | 42.23 | 39.80 | 42.23 | 2,482 | +0.91(+2.21%) |
Jan 26, 2024 | 40.91 | 41.66 | 40.91 | 41.31 | 1,831 | +0.05(+0.13%) |
Jan 25, 2024 | 41.69 | 41.71 | 41.26 | 41.26 | 3,735 | -0.13(-0.31%) |
Jan 24, 2024 | 41.96 | 42.64 | 40.86 | 41.39 | 9,618 | -0.29(-0.70%) |
Jan 23, 2024 | 41.65 | 41.94 | 41.53 | 41.68 | 12,661 | +0.15(+0.36%) |
Jan 22, 2024 | 41.50 | 42.19 | 41.41 | 41.53 | 26,345 | +0.74(+1.82%) |
Jan 19, 2024 | 40.11 | 40.83 | 40.09 | 40.79 | 15,906 | +0.81(+2.03%) |
Jan 18, 2024 | 40.40 | 40.55 | 39.78 | 39.98 | 3,233 | +0.24(+0.59%) |
Jan 17, 2024 | 40.23 | 40.23 | 39.39 | 39.74 | 4,319 | -0.21(-0.53%) |
Jan 16, 2024 | 40.01 | 40.04 | 39.94 | 39.96 | 3,313 | -0.33(-0.82%) |
Jan 12, 2024 | 40.41 | 40.62 | 40.23 | 40.28 | 1,228 | -0.08(-0.21%) |
Jan 11, 2024 | 40.61 | 40.61 | 40.01 | 40.37 | 1,575 | +0.19(+0.47%) |
Jan 10, 2024 | 40.24 | 40.24 | 40.01 | 40.18 | 1,554 | +0.23(+0.57%) |
Jan 09, 2024 | 39.68 | 39.95 | 39.51 | 39.95 | 8,001 | -0.09(-0.22%) |
Jan 08, 2024 | 38.87 | 40.04 | 38.87 | 40.04 | 15,396 | +1.11(+2.85%) |
Jan 05, 2024 | 38.75 | 39.18 | 38.75 | 38.93 | 1,212 | -0.02(-0.04%) |
Jan 04, 2024 | 38.77 | 39.09 | 38.77 | 38.95 | 1,314 | -0.15(-0.38%) |
Jan 03, 2024 | 39.49 | 39.49 | 39.10 | 39.10 | 385 | -0.70(-1.75%) |