Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 45.39 | 45.41 | 45.00 | 45.30 | 262,972 | -0.15(-0.32%) |
Mar 27, 2024 | 45.44 | 45.63 | 44.94 | 45.45 | 301,094 | -1.03(-2.22%) |
Mar 26, 2024 | 46.44 | 46.72 | 46.39 | 46.48 | 469,881 | +0.01(+0.02%) |
Mar 25, 2024 | 46.69 | 46.90 | 46.47 | 46.47 | 214,637 | -0.74(-1.57%) |
Mar 22, 2024 | 46.94 | 47.22 | 46.86 | 47.21 | 103,679 | +0.19(+0.40%) |
Mar 21, 2024 | 46.65 | 47.13 | 46.65 | 47.02 | 220,824 | -0.34(-0.71%) |
Mar 20, 2024 | 46.98 | 47.43 | 46.62 | 47.36 | 191,912 | +0.66(+1.41%) |
Mar 19, 2024 | 46.66 | 46.76 | 46.24 | 46.70 | 577,865 | +0.04(+0.09%) |
Mar 18, 2024 | 47.17 | 47.17 | 46.56 | 46.66 | 126,323 | -0.34(-0.72%) |
Mar 15, 2024 | 47.06 | 47.27 | 46.76 | 47.00 | 396,998 | +0.30(+0.64%) |
Mar 14, 2024 | 47.22 | 47.25 | 46.50 | 46.70 | 365,397 | +0.01(+0.02%) |
Mar 13, 2024 | 46.68 | 46.94 | 46.51 | 46.69 | 116,595 | +0.93(+2.03%) |
Mar 12, 2024 | 45.44 | 45.83 | 45.12 | 45.76 | 227,286 | +0.24(+0.53%) |
Mar 11, 2024 | 45.83 | 45.90 | 45.35 | 45.52 | 702,825 | -0.66(-1.43%) |
Mar 08, 2024 | 46.55 | 46.55 | 46.08 | 46.18 | 248,979 | -0.17(-0.37%) |
Mar 07, 2024 | 45.99 | 46.38 | 45.95 | 46.35 | 230,851 | +0.81(+1.78%) |
Mar 06, 2024 | 45.29 | 45.65 | 45.27 | 45.54 | 304,535 | +0.75(+1.67%) |
Mar 05, 2024 | 45.64 | 45.78 | 44.65 | 44.79 | 909,837 | -1.32(-2.86%) |
Mar 04, 2024 | 45.62 | 46.21 | 45.61 | 46.11 | 204,182 | +0.53(+1.16%) |
Mar 01, 2024 | 45.15 | 45.59 | 44.95 | 45.58 | 139,391 | +0.12(+0.26%) |
Feb 29, 2024 | 45.44 | 45.57 | 45.19 | 45.46 | 195,148 | +0.53(+1.18%) |
Feb 28, 2024 | 44.89 | 45.02 | 44.81 | 44.93 | 93,931 | +0.31(+0.69%) |
Feb 27, 2024 | 44.83 | 44.86 | 44.44 | 44.62 | 269,118 | -0.97(-2.13%) |
Feb 26, 2024 | 45.35 | 45.62 | 45.28 | 45.59 | 104,022 | +0.19(+0.42%) |
Feb 23, 2024 | 45.34 | 45.43 | 45.17 | 45.40 | 186,354 | +0.46(+1.02%) |
Feb 22, 2024 | 44.41 | 44.98 | 44.41 | 44.94 | 277,064 | +1.17(+2.67%) |
Feb 21, 2024 | 43.49 | 43.81 | 43.42 | 43.77 | 316,344 | +0.37(+0.85%) |
Feb 20, 2024 | 43.52 | 43.58 | 43.23 | 43.40 | 676,725 | +0.04(+0.09%) |
Feb 16, 2024 | 43.19 | 43.63 | 43.17 | 43.36 | 218,160 | +0.51(+1.19%) |
Feb 15, 2024 | 42.94 | 42.99 | 42.57 | 42.85 | 460,454 | +0.69(+1.64%) |
Feb 14, 2024 | 41.64 | 42.37 | 41.56 | 42.16 | 823,282 | +1.19(+2.90%) |
Feb 13, 2024 | 40.58 | 41.14 | 40.54 | 40.97 | 171,119 | -1.05(-2.50%) |
Feb 12, 2024 | 41.94 | 42.07 | 41.82 | 42.02 | 216,784 | -0.40(-0.94%) |
Feb 09, 2024 | 42.31 | 42.47 | 42.16 | 42.42 | 597,813 | +0.15(+0.35%) |
Feb 08, 2024 | 42.22 | 42.27 | 42.00 | 42.27 | 472,012 | +0.75(+1.81%) |
Feb 07, 2024 | 41.54 | 41.59 | 41.33 | 41.52 | 346,726 | -0.05(-0.13%) |
Feb 06, 2024 | 41.19 | 41.58 | 41.19 | 41.58 | 192,983 | +1.12(+2.76%) |
Feb 05, 2024 | 40.36 | 40.51 | 40.12 | 40.46 | 385,356 | -0.34(-0.84%) |
Feb 02, 2024 | 40.65 | 40.90 | 40.60 | 40.80 | 96,480 | +0.31(+0.77%) |
Feb 01, 2024 | 40.27 | 40.50 | 40.06 | 40.49 | 201,614 | +1.21(+3.08%) |
Jan 31, 2024 | 40.03 | 40.03 | 39.28 | 39.28 | 147,350 | -0.63(-1.58%) |
Jan 30, 2024 | 39.84 | 40.00 | 39.74 | 39.91 | 155,779 | +0.26(+0.66%) |
Jan 29, 2024 | 39.27 | 39.71 | 39.13 | 39.65 | 203,327 | -0.05(-0.13%) |
Jan 26, 2024 | 39.88 | 39.95 | 39.63 | 39.70 | 94,899 | -0.01(-0.03%) |
Jan 25, 2024 | 39.57 | 39.76 | 39.38 | 39.71 | 121,543 | +0.15(+0.38%) |
Jan 24, 2024 | 39.69 | 39.86 | 39.49 | 39.56 | 307,529 | +0.53(+1.34%) |
Jan 23, 2024 | 39.11 | 39.12 | 38.75 | 39.03 | 122,789 | -0.11(-0.27%) |
Jan 22, 2024 | 39.07 | 39.23 | 39.02 | 39.14 | 216,320 | +0.27(+0.69%) |
Jan 19, 2024 | 38.66 | 38.88 | 38.49 | 38.87 | 120,741 | -0.07(-0.18%) |
Jan 18, 2024 | 38.61 | 38.94 | 38.53 | 38.94 | 135,581 | +0.82(+2.15%) |
Jan 17, 2024 | 37.89 | 38.12 | 37.82 | 38.12 | 236,497 | -0.02(-0.05%) |
Jan 16, 2024 | 38.20 | 38.38 | 38.07 | 38.14 | 222,694 | -0.96(-2.46%) |
Jan 12, 2024 | 38.99 | 39.21 | 38.92 | 39.10 | 230,913 | +0.57(+1.48%) |
Jan 11, 2024 | 38.50 | 38.62 | 38.11 | 38.53 | 112,671 | +0.23(+0.60%) |
Jan 10, 2024 | 37.95 | 38.34 | 37.91 | 38.30 | 124,209 | +0.31(+0.82%) |
Jan 09, 2024 | 37.94 | 38.08 | 37.84 | 37.99 | 302,968 | -0.31(-0.81%) |
Jan 08, 2024 | 38.02 | 38.33 | 37.99 | 38.30 | 183,910 | +0.53(+1.40%) |
Jan 05, 2024 | 37.63 | 38.05 | 37.61 | 37.77 | 217,129 | -0.32(-0.84%) |
Jan 04, 2024 | 38.07 | 38.35 | 38.07 | 38.09 | 176,830 | -0.09(-0.24%) |
Jan 03, 2024 | 38.00 | 38.31 | 37.80 | 38.18 | 159,671 | -0.86(-2.20%) |