Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 46.70 | 46.97 | 46.69 | 46.83 | 419,396 | -0.01(-0.02%) |
Mar 27, 2024 | 46.32 | 46.84 | 45.80 | 46.84 | 167,284 | +0.70(+1.51%) |
Mar 26, 2024 | 46.38 | 46.38 | 46.08 | 46.14 | 208,305 | -0.13(-0.28%) |
Mar 25, 2024 | 46.12 | 46.30 | 46.11 | 46.27 | 318,532 | +0.30(+0.64%) |
Mar 22, 2024 | 45.96 | 46.09 | 45.90 | 45.97 | 205,730 | -0.05(-0.11%) |
Mar 21, 2024 | 46.13 | 46.27 | 45.98 | 46.02 | 416,986 | -0.11(-0.23%) |
Mar 20, 2024 | 45.61 | 46.17 | 45.54 | 46.13 | 291,095 | +0.40(+0.88%) |
Mar 19, 2024 | 45.47 | 45.72 | 45.40 | 45.72 | 433,566 | +0.14(+0.30%) |
Mar 18, 2024 | 45.75 | 45.75 | 45.47 | 45.59 | 289,248 | +0.00(+0.00%) |
Mar 15, 2024 | 45.57 | 45.78 | 45.50 | 45.59 | 663,474 | -0.03(-0.06%) |
Mar 14, 2024 | 46.01 | 46.05 | 45.39 | 45.62 | 418,703 | -0.32(-0.71%) |
Mar 13, 2024 | 45.91 | 46.11 | 45.76 | 45.94 | 192,395 | +0.28(+0.60%) |
Mar 12, 2024 | 45.74 | 45.79 | 45.54 | 45.67 | 204,840 | -0.07(-0.15%) |
Mar 11, 2024 | 45.54 | 45.79 | 45.47 | 45.73 | 180,561 | +0.06(+0.13%) |
Mar 08, 2024 | 45.67 | 45.80 | 45.58 | 45.67 | 586,097 | +0.09(+0.19%) |
Mar 07, 2024 | 45.67 | 45.69 | 45.51 | 45.59 | 345,972 | +0.31(+0.70%) |
Mar 06, 2024 | 45.22 | 45.46 | 45.20 | 45.27 | 300,304 | +0.33(+0.74%) |
Mar 05, 2024 | 44.94 | 45.28 | 44.78 | 44.94 | 339,601 | +0.09(+0.20%) |
Mar 04, 2024 | 44.75 | 44.90 | 44.56 | 44.85 | 246,192 | +0.10(+0.22%) |
Mar 01, 2024 | 44.72 | 44.85 | 44.44 | 44.75 | 386,182 | -0.13(-0.28%) |
Feb 29, 2024 | 44.77 | 44.95 | 44.69 | 44.88 | 214,869 | +0.20(+0.44%) |
Feb 28, 2024 | 44.75 | 44.75 | 44.48 | 44.68 | 190,130 | -0.06(-0.13%) |
Feb 27, 2024 | 44.49 | 44.81 | 44.39 | 44.74 | 238,708 | +0.33(+0.75%) |
Feb 26, 2024 | 44.76 | 44.82 | 44.41 | 44.41 | 226,268 | -0.58(-1.29%) |
Feb 23, 2024 | 44.80 | 45.07 | 44.79 | 44.99 | 233,410 | +0.19(+0.42%) |
Feb 22, 2024 | 45.00 | 45.00 | 44.63 | 44.80 | 376,070 | -0.03(-0.07%) |
Feb 21, 2024 | 44.62 | 44.86 | 44.53 | 44.83 | 277,144 | +0.30(+0.68%) |
Feb 20, 2024 | 44.47 | 44.70 | 44.39 | 44.52 | 288,327 | +0.33(+0.76%) |
Feb 16, 2024 | 43.96 | 44.35 | 43.90 | 44.19 | 454,247 | -0.05(-0.11%) |
Feb 15, 2024 | 43.73 | 44.25 | 43.53 | 44.24 | 867,770 | +0.78(+1.79%) |
Feb 14, 2024 | 43.50 | 43.51 | 43.28 | 43.46 | 469,787 | +0.10(+0.23%) |
Feb 13, 2024 | 43.69 | 43.80 | 43.11 | 43.36 | 444,649 | -0.77(-1.74%) |
Feb 12, 2024 | 43.93 | 44.22 | 43.86 | 44.13 | 326,080 | +0.25(+0.56%) |
Feb 09, 2024 | 43.87 | 44.00 | 43.70 | 43.89 | 489,847 | -0.19(-0.42%) |
Feb 08, 2024 | 44.24 | 44.24 | 43.88 | 44.07 | 606,347 | -0.31(-0.71%) |
Feb 07, 2024 | 44.57 | 44.62 | 44.34 | 44.39 | 182,994 | -0.19(-0.42%) |
Feb 06, 2024 | 44.45 | 44.65 | 44.21 | 44.57 | 668,915 | +0.30(+0.67%) |
Feb 05, 2024 | 44.42 | 44.46 | 44.17 | 44.28 | 564,892 | -0.36(-0.81%) |
Feb 02, 2024 | 44.88 | 44.88 | 44.38 | 44.64 | 495,387 | -0.50(-1.11%) |
Feb 01, 2024 | 44.77 | 45.14 | 44.50 | 45.14 | 589,047 | +0.53(+1.19%) |
Jan 31, 2024 | 45.01 | 45.19 | 44.62 | 44.61 | 498,283 | -0.32(-0.72%) |
Jan 30, 2024 | 44.74 | 44.96 | 44.60 | 44.94 | 269,597 | +0.02(+0.04%) |
Jan 29, 2024 | 44.84 | 45.01 | 44.61 | 44.92 | 485,853 | +0.05(+0.11%) |
Jan 26, 2024 | 44.80 | 44.90 | 44.73 | 44.87 | 221,224 | +0.14(+0.31%) |
Jan 25, 2024 | 44.50 | 44.73 | 44.29 | 44.73 | 423,428 | +0.52(+1.18%) |
Jan 24, 2024 | 44.74 | 44.80 | 44.19 | 44.21 | 378,930 | -0.07(-0.16%) |
Jan 23, 2024 | 44.22 | 44.32 | 44.08 | 44.28 | 484,111 | -0.16(-0.35%) |
Jan 22, 2024 | 44.63 | 44.73 | 44.30 | 44.44 | 341,720 | -0.12(-0.26%) |
Jan 19, 2024 | 44.45 | 44.60 | 44.27 | 44.55 | 226,579 | +0.08(+0.18%) |
Jan 18, 2024 | 44.68 | 44.68 | 44.27 | 44.48 | 1,070,208 | -0.19(-0.42%) |
Jan 17, 2024 | 44.79 | 44.86 | 44.41 | 44.66 | 282,342 | -0.63(-1.39%) |
Jan 16, 2024 | 45.67 | 45.67 | 45.17 | 45.29 | 380,985 | -0.88(-1.90%) |
Jan 12, 2024 | 46.28 | 46.42 | 46.08 | 46.17 | 353,283 | +0.25(+0.54%) |
Jan 11, 2024 | 46.44 | 46.44 | 45.75 | 45.92 | 552,605 | -0.50(-1.08%) |
Jan 10, 2024 | 46.20 | 46.42 | 46.12 | 46.42 | 1,078,007 | +0.25(+0.53%) |
Jan 09, 2024 | 46.36 | 46.42 | 46.15 | 46.18 | 335,231 | -0.30(-0.66%) |
Jan 08, 2024 | 46.19 | 46.57 | 46.09 | 46.48 | 400,380 | +0.12(+0.25%) |
Jan 05, 2024 | 46.07 | 46.44 | 46.00 | 46.36 | 574,567 | +0.27(+0.58%) |
Jan 04, 2024 | 46.10 | 46.41 | 46.09 | 46.10 | 296,516 | +0.01(+0.02%) |
Jan 03, 2024 | 45.87 | 46.25 | 45.82 | 46.09 | 442,825 | -0.12(-0.26%) |