Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 43.50 | 43.74 | 43.50 | 43.60 | 27,902 | -0.48(-1.09%) |
Mar 27, 2024 | 45.40 | 45.40 | 43.92 | 44.08 | 38,129 | +0.58(+1.33%) |
Mar 26, 2024 | 43.39 | 43.50 | 43.33 | 43.50 | 98,779 | +0.80(+1.87%) |
Mar 25, 2024 | 44.00 | 44.00 | 42.60 | 42.70 | 986,615 | -0.23(-0.54%) |
Mar 22, 2024 | 42.37 | 42.96 | 42.37 | 42.93 | 758,506 | +0.11(+0.26%) |
Mar 21, 2024 | 43.50 | 43.58 | 42.70 | 42.82 | 1,721,191 | -0.47(-1.08%) |
Mar 20, 2024 | 41.72 | 43.34 | 41.72 | 43.29 | 206,930 | +0.06(+0.13%) |
Mar 19, 2024 | 43.09 | 43.33 | 43.09 | 43.23 | 25,987 | -0.01(-0.03%) |
Mar 18, 2024 | 43.24 | 43.33 | 43.15 | 43.24 | 29,930 | +0.06(+0.15%) |
Mar 15, 2024 | 43.27 | 43.35 | 43.17 | 43.18 | 37,105 | -0.02(-0.05%) |
Mar 14, 2024 | 42.60 | 43.48 | 42.60 | 43.20 | 42,022 | +0.17(+0.40%) |
Mar 13, 2024 | 43.11 | 43.11 | 42.93 | 43.03 | 21,882 | +0.52(+1.22%) |
Mar 12, 2024 | 42.40 | 42.68 | 42.00 | 42.51 | 31,525 | -0.06(-0.14%) |
Mar 11, 2024 | 42.52 | 42.57 | 42.40 | 42.57 | 28,915 | +0.16(+0.38%) |
Mar 08, 2024 | 42.64 | 42.67 | 42.41 | 42.41 | 27,894 | -0.06(-0.14%) |
Mar 07, 2024 | 42.54 | 42.60 | 41.04 | 42.47 | 27,141 | +0.24(+0.57%) |
Mar 06, 2024 | 42.30 | 42.40 | 42.20 | 42.23 | 30,396 | +0.27(+0.64%) |
Mar 05, 2024 | 41.50 | 42.09 | 41.50 | 41.96 | 31,914 | -0.03(-0.07%) |
Mar 04, 2024 | 41.50 | 42.02 | 41.50 | 41.99 | 44,417 | -0.12(-0.28%) |
Mar 01, 2024 | 41.94 | 42.11 | 41.90 | 42.11 | 152,418 | +0.41(+0.98%) |
Feb 29, 2024 | 42.88 | 42.88 | 40.64 | 41.70 | 121,842 | -0.19(-0.45%) |
Feb 28, 2024 | 41.85 | 42.12 | 41.85 | 41.89 | 38,213 | -0.15(-0.36%) |
Feb 27, 2024 | 42.01 | 42.15 | 41.94 | 42.04 | 32,093 | +0.04(+0.10%) |
Feb 26, 2024 | 42.08 | 42.17 | 41.87 | 42.00 | 82,629 | -0.13(-0.31%) |
Feb 23, 2024 | 43.49 | 43.49 | 42.08 | 42.13 | 41,612 | -0.07(-0.17%) |
Feb 22, 2024 | 42.11 | 43.90 | 42.11 | 42.20 | 31,763 | -1.40(-3.21%) |
Feb 21, 2024 | 42.77 | 43.66 | 42.77 | 43.60 | 32,991 | -0.24(-0.56%) |
Feb 20, 2024 | 43.91 | 43.98 | 43.72 | 43.84 | 30,255 | +0.57(+1.32%) |
Feb 16, 2024 | 42.22 | 43.39 | 42.22 | 43.27 | 32,010 | +0.38(+0.89%) |
Feb 15, 2024 | 42.79 | 42.89 | 42.75 | 42.89 | 34,777 | +0.76(+1.81%) |
Feb 14, 2024 | 42.12 | 42.13 | 41.94 | 42.13 | 75,627 | +0.64(+1.54%) |
Feb 13, 2024 | 42.62 | 42.66 | 41.43 | 41.49 | 117,938 | -0.56(-1.33%) |
Feb 12, 2024 | 42.30 | 42.98 | 42.05 | 42.05 | 30,495 | +0.00(+0.00%) |
Feb 09, 2024 | 43.24 | 43.24 | 41.71 | 42.05 | 44,658 | +0.17(+0.41%) |
Feb 08, 2024 | 41.87 | 41.96 | 41.79 | 41.88 | 36,048 | -0.33(-0.78%) |
Feb 07, 2024 | 42.14 | 42.32 | 42.05 | 42.21 | 70,948 | +0.12(+0.29%) |
Feb 06, 2024 | 41.94 | 42.12 | 41.54 | 42.09 | 51,476 | -0.25(-0.59%) |
Feb 05, 2024 | 42.35 | 42.35 | 42.12 | 42.34 | 49,239 | -0.33(-0.77%) |
Feb 02, 2024 | 42.70 | 42.70 | 42.50 | 42.67 | 31,478 | +0.23(+0.54%) |
Feb 01, 2024 | 43.50 | 43.50 | 42.24 | 42.44 | 34,046 | +0.20(+0.49%) |
Jan 31, 2024 | 42.37 | 42.49 | 42.24 | 42.24 | 54,447 | -0.03(-0.08%) |
Jan 30, 2024 | 43.51 | 43.51 | 42.12 | 42.27 | 47,404 | -0.11(-0.26%) |
Jan 29, 2024 | 42.37 | 43.35 | 42.15 | 42.38 | 192,843 | -0.26(-0.61%) |
Jan 26, 2024 | 41.60 | 43.99 | 41.07 | 42.64 | 46,793 | +0.72(+1.72%) |
Jan 25, 2024 | 43.49 | 43.49 | 41.89 | 41.92 | 26,249 | +0.23(+0.55%) |
Jan 24, 2024 | 42.00 | 42.00 | 41.67 | 41.69 | 402,430 | -0.13(-0.31%) |
Jan 23, 2024 | 43.27 | 43.27 | 40.50 | 41.82 | 148,234 | +0.00(+0.00%) |
Jan 22, 2024 | 42.52 | 42.52 | 41.72 | 41.82 | 134,547 | +0.04(+0.10%) |
Jan 19, 2024 | 41.66 | 41.78 | 41.55 | 41.78 | 51,741 | +0.25(+0.60%) |
Jan 18, 2024 | 41.45 | 41.62 | 41.44 | 41.53 | 56,533 | +0.01(+0.02%) |
Jan 17, 2024 | 41.68 | 41.90 | 41.40 | 41.52 | 74,939 | -0.56(-1.33%) |
Jan 16, 2024 | 42.32 | 42.32 | 42.01 | 42.08 | 86,399 | -0.48(-1.13%) |
Jan 12, 2024 | 43.07 | 43.07 | 42.55 | 42.56 | 55,399 | +0.20(+0.48%) |
Jan 11, 2024 | 43.46 | 44.00 | 42.25 | 42.36 | 144,371 | -0.16(-0.38%) |
Jan 10, 2024 | 42.31 | 43.12 | 42.31 | 42.52 | 27,379 | -0.13(-0.30%) |
Jan 09, 2024 | 42.18 | 42.75 | 42.18 | 42.65 | 116,549 | -0.38(-0.88%) |
Jan 08, 2024 | 43.42 | 43.42 | 42.77 | 43.03 | 172,202 | +0.21(+0.49%) |
Jan 05, 2024 | 42.20 | 42.97 | 42.20 | 42.82 | 100,680 | +0.40(+0.94%) |
Jan 04, 2024 | 42.50 | 42.50 | 42.24 | 42.42 | 69,380 | -0.03(-0.07%) |
Jan 03, 2024 | 42.59 | 42.59 | 42.34 | 42.45 | 46,562 | -0.47(-1.10%) |