Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 45.30 | 45.92 | 45.15 | 45.63 | 677,160 | +0.31(+0.68%) |
Mar 27, 2024 | 43.40 | 45.44 | 43.40 | 45.33 | 451,215 | +2.24(+5.20%) |
Mar 26, 2024 | 43.38 | 43.55 | 42.90 | 43.09 | 315,012 | +0.04(+0.09%) |
Mar 25, 2024 | 42.84 | 43.46 | 42.78 | 43.05 | 427,705 | +0.28(+0.65%) |
Mar 22, 2024 | 43.80 | 43.95 | 42.70 | 42.77 | 673,484 | -0.87(-2.00%) |
Mar 21, 2024 | 43.34 | 44.06 | 43.34 | 43.64 | 477,274 | +0.65(+1.52%) |
Mar 20, 2024 | 41.42 | 43.61 | 41.33 | 42.99 | 486,105 | +1.32(+3.16%) |
Mar 19, 2024 | 41.37 | 42.11 | 41.36 | 41.67 | 486,543 | +0.21(+0.50%) |
Mar 18, 2024 | 41.83 | 42.20 | 41.29 | 41.46 | 571,462 | -0.45(-1.06%) |
Mar 15, 2024 | 41.39 | 42.60 | 41.39 | 41.91 | 1,117,260 | +0.30(+0.71%) |
Mar 14, 2024 | 42.51 | 42.78 | 41.23 | 41.61 | 447,840 | -1.24(-2.89%) |
Mar 13, 2024 | 42.85 | 43.61 | 42.71 | 42.85 | 289,767 | -0.25(-0.57%) |
Mar 12, 2024 | 43.42 | 43.64 | 42.67 | 43.10 | 350,187 | -0.59(-1.36%) |
Mar 11, 2024 | 43.77 | 44.06 | 43.61 | 43.69 | 242,736 | -0.40(-0.90%) |
Mar 08, 2024 | 44.89 | 45.10 | 43.80 | 44.09 | 335,456 | -0.10(-0.22%) |
Mar 07, 2024 | 44.81 | 45.10 | 43.91 | 44.19 | 359,042 | +0.13(+0.29%) |
Mar 06, 2024 | 44.32 | 44.95 | 43.15 | 44.06 | 471,515 | -0.25(-0.56%) |
Mar 05, 2024 | 41.91 | 44.44 | 41.91 | 44.31 | 516,789 | +2.04(+4.83%) |
Mar 04, 2024 | 42.36 | 43.17 | 41.84 | 42.26 | 466,890 | -0.06(-0.14%) |
Mar 01, 2024 | 42.58 | 42.80 | 41.78 | 42.32 | 498,919 | -0.59(-1.38%) |
Feb 29, 2024 | 42.78 | 43.45 | 42.63 | 42.91 | 474,516 | +1.13(+2.71%) |
Feb 28, 2024 | 41.96 | 42.39 | 41.78 | 41.78 | 330,309 | -0.62(-1.46%) |
Feb 27, 2024 | 42.50 | 42.80 | 42.14 | 42.40 | 259,258 | +0.32(+0.77%) |
Feb 26, 2024 | 42.05 | 42.66 | 41.69 | 42.08 | 349,879 | -0.33(-0.79%) |
Feb 23, 2024 | 42.48 | 43.01 | 42.03 | 42.41 | 302,641 | -0.22(-0.51%) |
Feb 22, 2024 | 43.01 | 43.51 | 42.38 | 42.63 | 554,859 | -0.56(-1.30%) |
Feb 21, 2024 | 42.90 | 43.28 | 42.60 | 43.19 | 773,222 | -0.01(-0.02%) |
Feb 20, 2024 | 42.36 | 43.69 | 42.36 | 43.20 | 420,304 | +0.03(+0.07%) |
Feb 16, 2024 | 43.24 | 43.57 | 42.82 | 43.17 | 385,214 | -0.69(-1.57%) |
Feb 15, 2024 | 42.33 | 43.98 | 42.33 | 43.86 | 466,691 | +1.77(+4.21%) |
Feb 14, 2024 | 42.08 | 42.29 | 41.35 | 42.09 | 330,648 | +0.56(+1.35%) |
Feb 13, 2024 | 41.81 | 42.82 | 40.78 | 41.53 | 680,462 | -2.00(-4.59%) |
Feb 12, 2024 | 42.46 | 44.03 | 42.42 | 43.52 | 351,341 | +1.09(+2.57%) |
Feb 09, 2024 | 41.87 | 42.55 | 41.26 | 42.43 | 319,295 | +0.70(+1.67%) |
Feb 08, 2024 | 41.66 | 42.09 | 41.35 | 41.73 | 372,352 | -0.20(-0.47%) |
Feb 07, 2024 | 41.26 | 42.25 | 40.54 | 41.93 | 510,232 | +0.53(+1.28%) |
Feb 06, 2024 | 41.67 | 42.14 | 40.98 | 41.40 | 417,529 | -0.23(-0.54%) |
Feb 05, 2024 | 41.98 | 42.11 | 41.45 | 41.62 | 908,256 | -0.82(-1.92%) |
Feb 02, 2024 | 41.57 | 42.73 | 41.43 | 42.44 | 774,796 | +0.06(+0.14%) |
Feb 01, 2024 | 44.66 | 44.78 | 41.03 | 42.38 | 1,554,092 | -2.02(-4.54%) |
Jan 31, 2024 | 45.45 | 46.33 | 44.28 | 44.40 | 477,794 | -1.82(-3.94%) |
Jan 30, 2024 | 47.08 | 47.08 | 46.15 | 46.22 | 371,287 | -0.87(-1.84%) |
Jan 29, 2024 | 46.27 | 47.11 | 46.12 | 47.09 | 347,389 | +0.67(+1.44%) |
Jan 26, 2024 | 46.34 | 46.86 | 46.21 | 46.42 | 279,047 | +0.17(+0.36%) |
Jan 25, 2024 | 47.20 | 47.29 | 45.58 | 46.25 | 420,632 | -0.20(-0.42%) |
Jan 24, 2024 | 46.18 | 46.89 | 45.96 | 46.45 | 331,683 | +0.51(+1.11%) |
Jan 23, 2024 | 47.24 | 47.25 | 45.87 | 45.94 | 374,978 | -0.82(-1.75%) |
Jan 22, 2024 | 45.70 | 46.85 | 45.56 | 46.75 | 536,230 | +1.56(+3.44%) |
Jan 19, 2024 | 44.31 | 45.23 | 43.69 | 45.20 | 472,199 | +1.13(+2.57%) |
Jan 18, 2024 | 44.09 | 44.82 | 43.70 | 44.07 | 510,285 | +0.20(+0.45%) |
Jan 17, 2024 | 42.97 | 45.10 | 42.84 | 43.87 | 1,006,258 | +0.21(+0.47%) |
Jan 16, 2024 | 44.08 | 44.39 | 43.48 | 43.66 | 1,051,829 | -1.21(-2.70%) |
Jan 12, 2024 | 45.81 | 46.00 | 44.23 | 44.87 | 439,521 | -0.40(-0.89%) |
Jan 11, 2024 | 45.50 | 45.64 | 44.49 | 45.28 | 701,670 | -0.60(-1.31%) |
Jan 10, 2024 | 45.80 | 45.92 | 45.34 | 45.88 | 493,107 | -0.01(-0.02%) |
Jan 09, 2024 | 45.52 | 46.19 | 45.41 | 45.89 | 426,469 | -0.45(-0.98%) |
Jan 08, 2024 | 45.97 | 46.38 | 45.57 | 46.34 | 354,890 | +0.47(+1.03%) |
Jan 05, 2024 | 45.13 | 46.40 | 45.01 | 45.87 | 595,127 | +0.11(+0.24%) |
Jan 04, 2024 | 46.14 | 46.48 | 44.32 | 45.76 | 438,551 | -0.31(-0.68%) |
Jan 03, 2024 | 47.17 | 47.17 | 45.97 | 46.07 | 568,440 | -1.62(-3.40%) |