Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 42.64 | 45.09 | 42.64 | 44.23 | 917 | -0.27(-0.61%) |
Mar 27, 2024 | 45.66 | 45.67 | 44.11 | 44.50 | 2,973 | -0.25(-0.55%) |
Mar 26, 2024 | 46.39 | 46.39 | 44.62 | 44.75 | 1,454 | -0.20(-0.45%) |
Mar 25, 2024 | 45.36 | 45.36 | 43.59 | 44.95 | 2,492 | +0.09(+0.21%) |
Mar 22, 2024 | 46.23 | 46.24 | 44.72 | 44.86 | 1,115 | +0.28(+0.62%) |
Mar 21, 2024 | 44.57 | 46.25 | 44.35 | 44.58 | 12,263 | +0.87(+1.98%) |
Mar 20, 2024 | 45.51 | 45.51 | 43.66 | 43.71 | 922 | -1.25(-2.78%) |
Mar 19, 2024 | 45.21 | 45.21 | 43.46 | 44.96 | 4,422 | +1.15(+2.63%) |
Mar 18, 2024 | 45.82 | 45.82 | 43.56 | 43.81 | 792 | -0.87(-1.96%) |
Mar 15, 2024 | 44.69 | 44.69 | 43.05 | 44.69 | 1,182 | +0.85(+1.94%) |
Mar 14, 2024 | 44.19 | 44.19 | 42.83 | 43.84 | 595 | +0.67(+1.54%) |
Mar 13, 2024 | 44.96 | 44.96 | 43.17 | 43.17 | 1,976 | +0.49(+1.16%) |
Mar 12, 2024 | 44.73 | 44.73 | 42.68 | 42.68 | 2,291 | -0.23(-0.53%) |
Mar 11, 2024 | 44.04 | 44.05 | 42.55 | 42.90 | 1,311 | -1.19(-2.70%) |
Mar 08, 2024 | 45.39 | 45.61 | 43.36 | 44.10 | 2,171 | +1.19(+2.77%) |
Mar 07, 2024 | 42.80 | 44.43 | 42.51 | 42.91 | 829 | -2.03(-4.51%) |
Mar 06, 2024 | 44.98 | 44.98 | 43.41 | 44.93 | 1,831 | +1.69(+3.90%) |
Mar 05, 2024 | 44.62 | 44.62 | 43.25 | 43.25 | 680 | -2.52(-5.51%) |
Mar 04, 2024 | 43.37 | 45.77 | 43.37 | 45.77 | 1,564 | +2.79(+6.48%) |
Mar 01, 2024 | 44.58 | 44.59 | 42.44 | 42.98 | 810 | -0.19(-0.44%) |
Feb 29, 2024 | 41.97 | 43.37 | 41.74 | 43.17 | 1,375 | +1.68(+4.05%) |
Feb 28, 2024 | 43.04 | 43.04 | 40.97 | 41.49 | 1,459 | -0.65(-1.55%) |
Feb 27, 2024 | 41.77 | 43.43 | 41.77 | 42.14 | 1,084 | +0.14(+0.34%) |
Feb 26, 2024 | 41.62 | 43.54 | 41.62 | 42.00 | 2,010 | -0.25(-0.59%) |
Feb 23, 2024 | 42.03 | 42.45 | 42.03 | 42.25 | 1,559 | +1.18(+2.88%) |
Feb 22, 2024 | 42.87 | 42.87 | 40.47 | 41.07 | 2,949 | -0.10(-0.23%) |
Feb 21, 2024 | 41.60 | 41.60 | 39.76 | 41.16 | 1,433 | +1.22(+3.06%) |
Feb 20, 2024 | 41.83 | 42.35 | 39.38 | 39.94 | 1,957 | -2.01(-4.79%) |
Feb 16, 2024 | 40.80 | 41.99 | 40.05 | 41.95 | 3,238 | +1.67(+4.16%) |
Feb 15, 2024 | 41.61 | 41.88 | 39.40 | 40.28 | 1,796 | +1.40(+3.61%) |
Feb 14, 2024 | 40.42 | 40.42 | 38.49 | 38.87 | 19,112 | -0.61(-1.55%) |
Feb 13, 2024 | 40.46 | 40.46 | 39.03 | 39.49 | 4,546 | -0.59(-1.47%) |
Feb 12, 2024 | 38.80 | 40.48 | 38.42 | 40.08 | 1,820 | -0.13(-0.32%) |
Feb 09, 2024 | 38.63 | 40.44 | 38.62 | 40.21 | 34,853 | +1.19(+3.04%) |
Feb 08, 2024 | 40.49 | 40.49 | 38.92 | 39.02 | 1,036 | +0.21(+0.55%) |
Feb 07, 2024 | 40.23 | 40.25 | 38.80 | 38.81 | 671 | +0.15(+0.38%) |
Feb 06, 2024 | 38.39 | 39.97 | 38.39 | 38.66 | 1,927 | -1.55(-3.85%) |
Feb 05, 2024 | 40.54 | 40.54 | 38.72 | 40.21 | 2,650 | +0.74(+1.87%) |
Feb 02, 2024 | 40.80 | 40.80 | 39.47 | 39.47 | 441 | -0.77(-1.90%) |
Feb 01, 2024 | 40.60 | 40.60 | 38.79 | 40.23 | 1,656 | -0.38(-0.93%) |
Jan 31, 2024 | 39.32 | 40.61 | 39.32 | 40.61 | 1,425 | +1.85(+4.76%) |
Jan 30, 2024 | 38.05 | 40.06 | 38.05 | 38.77 | 887 | +0.65(+1.70%) |
Jan 29, 2024 | 38.22 | 39.36 | 38.11 | 38.12 | 1,762 | +0.26(+0.68%) |
Jan 26, 2024 | 38.42 | 38.42 | 37.86 | 37.86 | 877 | -1.18(-3.02%) |
Jan 25, 2024 | 40.72 | 40.72 | 38.83 | 39.04 | 618 | -0.05(-0.12%) |
Jan 24, 2024 | 40.76 | 40.76 | 38.60 | 39.09 | 3,123 | -0.92(-2.31%) |
Jan 23, 2024 | 40.32 | 40.32 | 38.77 | 40.01 | 2,184 | +0.21(+0.52%) |
Jan 22, 2024 | 40.40 | 40.44 | 39.60 | 39.81 | 11,489 | +0.47(+1.18%) |
Jan 19, 2024 | 38.01 | 39.78 | 38.01 | 39.34 | 1,749 | +1.70(+4.51%) |
Jan 18, 2024 | 39.58 | 39.58 | 37.22 | 37.64 | 915 | -1.16(-2.99%) |
Jan 17, 2024 | 37.88 | 39.00 | 37.66 | 38.81 | 2,027 | -1.93(-4.73%) |
Jan 16, 2024 | 39.51 | 40.73 | 39.10 | 40.73 | 21,715 | +1.74(+4.47%) |
Jan 12, 2024 | 40.63 | 40.64 | 38.84 | 38.99 | 1,018 | +1.01(+2.65%) |
Jan 11, 2024 | 39.28 | 39.28 | 37.77 | 37.98 | 1,761 | +0.38(+1.00%) |
Jan 10, 2024 | 38.35 | 38.82 | 37.53 | 37.61 | 2,139 | -0.44(-1.15%) |
Jan 09, 2024 | 37.73 | 39.14 | 37.73 | 38.04 | 21,996 | -1.59(-4.01%) |
Jan 08, 2024 | 38.20 | 40.53 | 38.20 | 39.63 | 4,585 | +1.16(+3.02%) |
Jan 05, 2024 | 39.70 | 39.70 | 37.98 | 38.47 | 2,005 | -1.64(-4.08%) |
Jan 04, 2024 | 40.41 | 40.41 | 39.11 | 40.11 | 666 | -0.65(-1.59%) |
Jan 03, 2024 | 42.02 | 42.25 | 40.62 | 40.75 | 5,803 | +0.10(+0.24%) |