Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 39.93 | 39.93 | 39.56 | 39.56 | 114,800 | -0.08(-0.20%) |
Mar 27, 2024 | 39.75 | 39.78 | 39.50 | 39.64 | 19,015 | -0.39(-0.97%) |
Mar 26, 2024 | 40.31 | 40.31 | 39.96 | 40.03 | 41,800 | +0.00(+0.00%) |
Mar 25, 2024 | 40.22 | 40.22 | 40.03 | 40.03 | 18,927 | -0.35(-0.87%) |
Mar 22, 2024 | 40.23 | 40.38 | 40.09 | 40.38 | 8,265 | -0.44(-1.08%) |
Mar 21, 2024 | 41.48 | 41.51 | 40.82 | 40.82 | 8,182 | -0.37(-0.90%) |
Mar 20, 2024 | 41.03 | 41.26 | 40.89 | 41.19 | 11,562 | +0.02(+0.05%) |
Mar 19, 2024 | 41.03 | 41.37 | 41.03 | 41.17 | 27,105 | -0.21(-0.51%) |
Mar 18, 2024 | 41.16 | 41.58 | 41.09 | 41.38 | 10,834 | +0.14(+0.34%) |
Mar 15, 2024 | 41.36 | 41.47 | 41.07 | 41.24 | 16,042 | -0.11(-0.27%) |
Mar 14, 2024 | 41.56 | 41.56 | 41.29 | 41.35 | 17,571 | -0.82(-1.95%) |
Mar 13, 2024 | 42.24 | 42.36 | 42.06 | 42.17 | 17,701 | -1.33(-3.05%) |
Mar 12, 2024 | 43.54 | 43.55 | 43.42 | 43.50 | 15,845 | +0.13(+0.30%) |
Mar 11, 2024 | 43.28 | 43.37 | 42.92 | 43.37 | 10,100 | -0.49(-1.12%) |
Mar 08, 2024 | 43.87 | 43.99 | 43.86 | 43.86 | 3,227 | +0.20(+0.46%) |
Mar 07, 2024 | 43.34 | 43.66 | 43.14 | 43.66 | 4,944 | -3.24(-6.91%) |
Mar 06, 2024 | 46.59 | 46.90 | 46.40 | 46.90 | 17,697 | +0.71(+1.54%) |
Mar 05, 2024 | 46.48 | 46.53 | 46.08 | 46.19 | 4,503 | -0.72(-1.52%) |
Mar 04, 2024 | 46.88 | 47.07 | 46.83 | 46.91 | 4,245 | -0.30(-0.65%) |
Mar 01, 2024 | 47.15 | 47.24 | 47.00 | 47.21 | 3,767 | -0.72(-1.50%) |
Feb 29, 2024 | 47.82 | 47.93 | 47.76 | 47.93 | 7,216 | -0.16(-0.33%) |
Feb 28, 2024 | 47.88 | 48.20 | 47.88 | 48.09 | 4,513 | -0.08(-0.16%) |
Feb 27, 2024 | 47.73 | 48.23 | 47.73 | 48.17 | 3,686 | +0.45(+0.94%) |
Feb 26, 2024 | 47.84 | 47.84 | 47.59 | 47.72 | 3,795 | -0.21(-0.44%) |
Feb 23, 2024 | 48.04 | 48.10 | 47.93 | 47.93 | 5,037 | +1.08(+2.31%) |
Feb 22, 2024 | 46.45 | 46.85 | 46.45 | 46.85 | 1,880 | -0.47(-0.99%) |
Feb 21, 2024 | 47.21 | 47.36 | 47.11 | 47.32 | 8,714 | -0.25(-0.53%) |
Feb 20, 2024 | 47.48 | 47.74 | 47.46 | 47.57 | 3,565 | +0.87(+1.86%) |
Feb 16, 2024 | 46.54 | 46.79 | 46.54 | 46.70 | 1,565 | +0.22(+0.47%) |
Feb 15, 2024 | 46.40 | 46.48 | 46.20 | 46.48 | 6,298 | +0.34(+0.74%) |
Feb 14, 2024 | 46.21 | 46.39 | 46.08 | 46.14 | 6,436 | -0.47(-1.01%) |
Feb 13, 2024 | 46.73 | 46.84 | 46.45 | 46.61 | 6,244 | -0.73(-1.54%) |
Feb 12, 2024 | 47.12 | 47.34 | 47.00 | 47.34 | 4,192 | +0.25(+0.53%) |
Feb 09, 2024 | 47.07 | 47.09 | 46.99 | 47.09 | 2,275 | +0.23(+0.48%) |
Feb 08, 2024 | 46.92 | 47.03 | 46.84 | 46.87 | 2,630 | -0.66(-1.40%) |
Feb 07, 2024 | 47.75 | 47.79 | 47.38 | 47.53 | 4,655 | -0.75(-1.55%) |
Feb 06, 2024 | 48.45 | 48.59 | 48.19 | 48.28 | 4,768 | -0.08(-0.17%) |
Feb 05, 2024 | 48.77 | 48.77 | 48.17 | 48.36 | 9,739 | +0.32(+0.67%) |
Feb 02, 2024 | 48.07 | 48.07 | 47.88 | 48.04 | 2,904 | +1.35(+2.90%) |
Feb 01, 2024 | 46.02 | 46.78 | 46.02 | 46.69 | 2,993 | +1.05(+2.30%) |
Jan 31, 2024 | 45.72 | 45.72 | 45.64 | 45.64 | 1,694 | +0.47(+1.04%) |
Jan 30, 2024 | 45.23 | 45.52 | 45.17 | 45.17 | 6,274 | +0.11(+0.24%) |
Jan 29, 2024 | 44.82 | 45.06 | 44.80 | 45.06 | 5,649 | -0.70(-1.54%) |
Jan 26, 2024 | 45.50 | 45.77 | 45.46 | 45.77 | 3,400 | +0.66(+1.47%) |
Jan 25, 2024 | 45.19 | 45.20 | 44.80 | 45.10 | 2,744 | -0.43(-0.94%) |
Jan 24, 2024 | 45.98 | 45.98 | 45.53 | 45.53 | 4,320 | +0.82(+1.83%) |
Jan 23, 2024 | 44.91 | 44.91 | 44.71 | 44.71 | 6,310 | -0.12(-0.27%) |
Jan 22, 2024 | 45.23 | 45.23 | 44.82 | 44.83 | 9,022 | -1.21(-2.63%) |
Jan 19, 2024 | 45.59 | 46.04 | 45.58 | 46.04 | 19,780 | +0.41(+0.90%) |
Jan 18, 2024 | 45.88 | 45.88 | 45.58 | 45.63 | 19,129 | -0.45(-0.98%) |
Jan 17, 2024 | 45.69 | 46.08 | 45.69 | 46.08 | 15,667 | -0.31(-0.67%) |
Jan 16, 2024 | 46.32 | 46.74 | 46.30 | 46.39 | 55,761 | +0.58(+1.27%) |
Jan 12, 2024 | 46.12 | 46.34 | 45.74 | 45.81 | 111,224 | -2.81(-5.78%) |
Jan 11, 2024 | 49.53 | 49.86 | 48.60 | 48.62 | 60,559 | -0.07(-0.14%) |
Jan 10, 2024 | 49.12 | 49.21 | 48.69 | 48.69 | 4,569 | +0.66(+1.38%) |
Jan 09, 2024 | 48.45 | 48.45 | 48.03 | 48.03 | 1,833 | -1.03(-2.10%) |
Jan 08, 2024 | 49.03 | 49.29 | 48.97 | 49.06 | 4,836 | +0.55(+1.13%) |
Jan 05, 2024 | 48.29 | 49.06 | 48.29 | 48.51 | 3,443 | -0.02(-0.04%) |
Jan 04, 2024 | 48.61 | 48.89 | 48.52 | 48.53 | 3,922 | -0.01(-0.02%) |
Jan 03, 2024 | 49.39 | 49.43 | 48.29 | 48.54 | 2,779 | -1.93(-3.82%) |