Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 46.80 | 47.02 | 46.80 | 47.02 | 7,889 | +0.17(+0.36%) |
Mar 27, 2024 | 46.41 | 46.85 | 46.41 | 46.85 | 3,603 | +0.35(+0.74%) |
Mar 26, 2024 | 46.54 | 46.58 | 46.48 | 46.50 | 2,408 | +0.08(+0.17%) |
Mar 25, 2024 | 46.64 | 46.64 | 46.42 | 46.42 | 2,056 | -0.18(-0.38%) |
Mar 22, 2024 | 46.88 | 46.88 | 46.56 | 46.60 | 9,096 | -0.18(-0.39%) |
Mar 21, 2024 | 46.82 | 46.87 | 46.77 | 46.78 | 9,318 | +0.26(+0.55%) |
Mar 20, 2024 | 45.97 | 46.52 | 45.89 | 46.52 | 4,041 | +0.53(+1.15%) |
Mar 19, 2024 | 45.70 | 45.99 | 45.70 | 45.99 | 2,055 | +0.26(+0.56%) |
Mar 18, 2024 | 45.84 | 45.84 | 45.74 | 45.74 | 498 | +0.19(+0.42%) |
Mar 15, 2024 | 45.48 | 45.57 | 45.48 | 45.55 | 1,772 | -0.12(-0.27%) |
Mar 14, 2024 | 46.15 | 46.15 | 45.59 | 45.67 | 822 | -0.36(-0.79%) |
Mar 13, 2024 | 46.08 | 46.19 | 46.00 | 46.03 | 13,451 | -0.03(-0.06%) |
Mar 12, 2024 | 45.87 | 46.06 | 45.76 | 46.06 | 5,791 | +0.56(+1.22%) |
Mar 11, 2024 | 45.30 | 45.51 | 45.29 | 45.51 | 2,773 | -0.23(-0.50%) |
Mar 08, 2024 | 45.81 | 45.83 | 45.58 | 45.73 | 11,578 | -0.26(-0.56%) |
Mar 07, 2024 | 45.88 | 45.99 | 45.79 | 45.99 | 3,440 | +0.43(+0.95%) |
Mar 06, 2024 | 45.55 | 45.70 | 45.44 | 45.56 | 4,350 | +0.22(+0.49%) |
Mar 05, 2024 | 45.35 | 45.37 | 45.10 | 45.34 | 2,708 | -0.19(-0.43%) |
Mar 04, 2024 | 45.55 | 45.65 | 45.53 | 45.53 | 12,460 | +0.13(+0.28%) |
Mar 01, 2024 | 45.17 | 45.55 | 45.17 | 45.41 | 28,991 | +0.33(+0.72%) |
Feb 29, 2024 | 44.96 | 45.08 | 44.94 | 45.08 | 3,441 | +0.25(+0.57%) |
Feb 28, 2024 | 44.83 | 44.87 | 44.77 | 44.83 | 9,893 | -0.06(-0.14%) |
Feb 27, 2024 | 44.76 | 44.89 | 44.75 | 44.89 | 2,266 | +0.05(+0.11%) |
Feb 26, 2024 | 44.91 | 44.93 | 44.81 | 44.84 | 5,249 | -0.04(-0.10%) |
Feb 23, 2024 | 44.94 | 44.94 | 44.86 | 44.88 | 1,117 | +0.12(+0.27%) |
Feb 22, 2024 | 44.60 | 44.76 | 44.60 | 44.76 | 553 | +0.76(+1.73%) |
Feb 21, 2024 | 43.79 | 44.00 | 43.68 | 44.00 | 4,609 | +0.11(+0.26%) |
Feb 20, 2024 | 43.79 | 43.89 | 43.79 | 43.89 | 1,333 | -0.30(-0.69%) |
Feb 16, 2024 | 44.51 | 44.51 | 44.19 | 44.19 | 2,365 | -0.23(-0.51%) |
Feb 15, 2024 | 44.24 | 44.46 | 44.24 | 44.42 | 4,331 | +0.45(+1.02%) |
Feb 14, 2024 | 43.87 | 43.97 | 43.87 | 43.97 | 640 | +0.45(+1.03%) |
Feb 13, 2024 | 43.43 | 43.61 | 43.25 | 43.52 | 5,196 | -0.67(-1.51%) |
Feb 12, 2024 | 44.00 | 44.33 | 44.00 | 44.19 | 7,759 | +0.06(+0.14%) |
Feb 09, 2024 | 43.88 | 44.13 | 43.88 | 44.13 | 3,514 | +0.28(+0.64%) |
Feb 08, 2024 | 43.72 | 43.86 | 43.69 | 43.85 | 11,162 | +0.03(+0.06%) |
Feb 07, 2024 | 43.67 | 43.84 | 43.67 | 43.82 | 2,365 | +0.27(+0.62%) |
Feb 06, 2024 | 43.52 | 43.55 | 43.41 | 43.55 | 8,708 | +0.08(+0.18%) |
Feb 05, 2024 | 43.48 | 43.52 | 43.47 | 43.47 | 1,468 | -0.09(-0.22%) |
Feb 02, 2024 | 43.25 | 43.67 | 43.24 | 43.57 | 18,819 | +0.24(+0.56%) |
Feb 01, 2024 | 42.83 | 43.32 | 42.83 | 43.32 | 29,378 | +0.73(+1.71%) |
Jan 31, 2024 | 43.01 | 43.12 | 42.60 | 42.60 | 3,226 | -0.63(-1.46%) |
Jan 30, 2024 | 43.08 | 43.25 | 43.08 | 43.23 | 2,206 | +0.15(+0.34%) |
Jan 29, 2024 | 42.84 | 43.11 | 42.84 | 43.08 | 2,475 | +0.11(+0.25%) |
Jan 26, 2024 | 43.05 | 43.05 | 42.74 | 42.97 | 21,993 | +0.14(+0.34%) |
Jan 25, 2024 | 42.70 | 42.83 | 42.70 | 42.83 | 1,989 | +0.34(+0.81%) |
Jan 24, 2024 | 42.71 | 42.71 | 42.49 | 42.49 | 2,841 | -0.08(-0.19%) |
Jan 23, 2024 | 42.50 | 42.57 | 42.50 | 42.57 | 1,263 | +0.11(+0.26%) |
Jan 22, 2024 | 42.57 | 42.57 | 42.46 | 42.46 | 2,134 | +0.21(+0.50%) |
Jan 19, 2024 | 42.07 | 42.36 | 41.98 | 42.25 | 4,246 | +0.48(+1.15%) |
Jan 18, 2024 | 41.58 | 41.82 | 41.52 | 41.77 | 10,711 | +0.32(+0.77%) |
Jan 17, 2024 | 41.35 | 41.48 | 41.35 | 41.45 | 5,848 | -0.21(-0.49%) |
Jan 16, 2024 | 41.59 | 41.87 | 41.55 | 41.65 | 12,277 | -0.26(-0.62%) |
Jan 12, 2024 | 42.04 | 42.04 | 41.87 | 41.91 | 813 | +0.07(+0.18%) |
Jan 11, 2024 | 41.50 | 41.84 | 41.50 | 41.84 | 1,182 | +0.04(+0.09%) |
Jan 10, 2024 | 41.74 | 41.80 | 41.68 | 41.80 | 2,215 | +0.14(+0.33%) |
Jan 09, 2024 | 41.64 | 41.66 | 41.64 | 41.66 | 2,940 | -0.24(-0.58%) |
Jan 08, 2024 | 41.21 | 41.91 | 41.21 | 41.91 | 3,993 | +0.60(+1.45%) |
Jan 05, 2024 | 41.22 | 41.31 | 41.20 | 41.31 | 2,723 | +0.01(+0.02%) |
Jan 04, 2024 | 41.11 | 41.35 | 41.11 | 41.30 | 8,063 | +0.03(+0.07%) |
Jan 03, 2024 | 41.36 | 41.51 | 41.27 | 41.27 | 7,205 | -0.35(-0.83%) |