Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 45.92 | 45.92 | 45.51 | 45.77 | 6,697 | +0.17(+0.37%) |
Mar 27, 2024 | 45.56 | 45.81 | 45.56 | 45.60 | 3,295 | +0.55(+1.22%) |
Mar 26, 2024 | 45.03 | 45.13 | 45.03 | 45.05 | 2,352 | +0.50(+1.12%) |
Mar 25, 2024 | 44.69 | 46.81 | 44.54 | 44.55 | 5,687 | -0.06(-0.13%) |
Mar 22, 2024 | 44.74 | 44.92 | 44.37 | 44.61 | 93,128 | -0.45(-1.00%) |
Mar 21, 2024 | 45.25 | 45.34 | 44.98 | 45.06 | 53,027 | -1.51(-3.24%) |
Mar 20, 2024 | 48.14 | 48.14 | 45.81 | 46.57 | 3,932 | +0.09(+0.19%) |
Mar 19, 2024 | 46.04 | 46.48 | 46.04 | 46.48 | 7,694 | +2.16(+4.88%) |
Mar 18, 2024 | 44.08 | 44.32 | 43.91 | 44.32 | 1,949 | -0.18(-0.41%) |
Mar 15, 2024 | 44.09 | 44.50 | 44.09 | 44.50 | 3,226 | +0.89(+2.05%) |
Mar 14, 2024 | 43.56 | 43.63 | 43.43 | 43.61 | 11,071 | +0.24(+0.54%) |
Mar 13, 2024 | 45.89 | 45.89 | 43.37 | 43.37 | 2,886 | -0.34(-0.77%) |
Mar 12, 2024 | 43.60 | 44.29 | 43.50 | 43.71 | 14,271 | +0.34(+0.78%) |
Mar 11, 2024 | 43.46 | 46.27 | 43.35 | 43.37 | 3,879 | -0.70(-1.59%) |
Mar 08, 2024 | 43.92 | 44.07 | 43.83 | 44.07 | 1,592 | -0.49(-1.10%) |
Mar 07, 2024 | 46.05 | 46.05 | 44.56 | 44.56 | 1,697 | +0.85(+1.94%) |
Mar 06, 2024 | 43.52 | 44.35 | 43.45 | 43.71 | 3,148 | -0.15(-0.34%) |
Mar 05, 2024 | 43.18 | 43.86 | 42.93 | 43.86 | 11,701 | -84.67(-65.88%) |
Mar 04, 2024 | 128.53 | 128.53 | 128.53 | 128.53 | 590 | +0.31(+0.24%) |
Mar 01, 2024 | 135.32 | 135.32 | 128.22 | 128.22 | 1,485 | +1.00(+0.79%) |
Feb 28, 2024 | 127.22 | 745 | -0.78(-0.61%) | |||
Feb 27, 2024 | 125.74 | 128.00 | 125.74 | 128.00 | 1,170 | -0.09(-0.07%) |
Feb 26, 2024 | 128.43 | 128.43 | 127.54 | 128.09 | 1,468 | +0.34(+0.26%) |
Feb 23, 2024 | 127.75 | 127.75 | 127.75 | 127.75 | 676 | +0.73(+0.58%) |
Feb 22, 2024 | 126.64 | 127.02 | 126.64 | 127.02 | 1,085 | +2.03(+1.63%) |
Feb 21, 2024 | 125.14 | 125.14 | 124.98 | 124.98 | 1,047 | -0.28(-0.23%) |
Feb 20, 2024 | 124.98 | 125.27 | 124.98 | 125.27 | 993 | +2.04(+1.66%) |
Feb 16, 2024 | 123.23 | 123.23 | 123.23 | 123.23 | 708 | -0.87(-0.70%) |
Feb 15, 2024 | 124.10 | 124.10 | 124.10 | 124.10 | 3,445 | -0.21(-0.17%) |
Feb 14, 2024 | 124.31 | 124.31 | 124.31 | 124.31 | 820 | -0.47(-0.38%) |
Feb 13, 2024 | 124.95 | 124.95 | 124.78 | 124.78 | 748 | +0.45(+0.36%) |
Feb 07, 2024 | 124.33 | 384 | +4.73(+3.96%) | |||
Feb 06, 2024 | 121.65 | 121.65 | 119.60 | 119.60 | 913 | -2.14(-1.76%) |
Feb 05, 2024 | 121.46 | 121.74 | 120.08 | 121.74 | 1,305 | +2.34(+1.96%) |
Feb 02, 2024 | 119.40 | 119.40 | 119.40 | 119.40 | 629 | -0.77(-0.64%) |
Feb 01, 2024 | 119.76 | 120.17 | 119.32 | 120.17 | 1,268 | +0.07(+0.06%) |
Jan 30, 2024 | 120.10 | 643 | -1.65(-1.36%) | |||
Jan 29, 2024 | 121.21 | 121.75 | 121.20 | 121.75 | 1,553 | +0.69(+0.57%) |
Jan 26, 2024 | 120.92 | 121.06 | 120.92 | 121.06 | 780 | +0.06(+0.05%) |
Jan 25, 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 1,249 | -2.68(-2.17%) |
Jan 24, 2024 | 124.26 | 124.26 | 123.68 | 123.68 | 1,504 | +1.64(+1.34%) |
Jan 23, 2024 | 122.64 | 122.64 | 122.04 | 122.04 | 993 | -2.00(-1.61%) |
Jan 22, 2024 | 124.52 | 124.68 | 124.04 | 124.04 | 4,380 | +0.67(+0.54%) |
Jan 19, 2024 | 123.18 | 123.37 | 123.18 | 123.37 | 769 | +0.59(+0.48%) |
Jan 18, 2024 | 122.37 | 122.78 | 122.37 | 122.78 | 2,536 | +0.22(+0.18%) |
Jan 17, 2024 | 122.19 | 122.56 | 122.19 | 122.56 | 1,333 | +1.22(+1.01%) |
Jan 16, 2024 | 121.34 | 121.34 | 121.29 | 121.34 | 940 | -1.02(-0.83%) |
Jan 12, 2024 | 122.36 | 122.36 | 122.19 | 122.36 | 2,418 | +1.48(+1.23%) |
Jan 11, 2024 | 121.06 | 121.46 | 120.71 | 120.87 | 2,178 | -1.35(-1.10%) |
Jan 10, 2024 | 122.25 | 122.25 | 122.22 | 122.22 | 884 | +0.30(+0.25%) |
Jan 09, 2024 | 121.92 | 121.92 | 121.92 | 121.92 | 625 | -1.82(-1.47%) |
Jan 08, 2024 | 123.74 | 123.74 | 123.74 | 123.74 | 646 | +1.26(+1.03%) |
Jan 05, 2024 | 122.48 | 122.48 | 122.48 | 122.48 | 900 | +2.56(+2.13%) |
Jan 03, 2024 | 119.92 | 751 | +1.47(+1.24%) |