Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 43.87 | 44.21 | 44.18 | 44.12 | 417,064 | +0.27(+0.61%) |
Mar 27, 2024 | 43.22 | 43.85 | 43.21 | 43.85 | 481,977 | +0.88(+2.06%) |
Mar 26, 2024 | 43.37 | 43.42 | 42.97 | 42.97 | 440,025 | -0.32(-0.73%) |
Mar 25, 2024 | 43.27 | 43.54 | 43.26 | 43.29 | 438,029 | +0.02(+0.05%) |
Mar 22, 2024 | 43.65 | 43.70 | 43.27 | 43.27 | 430,909 | -0.28(-0.64%) |
Mar 21, 2024 | 43.45 | 43.72 | 43.39 | 43.55 | 566,655 | +0.15(+0.34%) |
Mar 20, 2024 | 43.17 | 43.46 | 43.10 | 43.40 | 736,071 | +0.16(+0.37%) |
Mar 19, 2024 | 42.98 | 43.27 | 42.94 | 43.24 | 600,643 | +0.29(+0.67%) |
Mar 18, 2024 | 42.92 | 43.12 | 42.70 | 42.95 | 368,641 | +0.06(+0.15%) |
Mar 15, 2024 | 42.64 | 43.01 | 42.64 | 42.89 | 643,117 | +0.07(+0.16%) |
Mar 14, 2024 | 43.09 | 43.14 | 42.55 | 42.82 | 836,511 | -0.40(-0.92%) |
Mar 13, 2024 | 43.20 | 43.51 | 43.11 | 43.21 | 485,092 | +0.16(+0.37%) |
Mar 12, 2024 | 43.16 | 43.25 | 42.90 | 43.05 | 689,348 | -0.06(-0.14%) |
Mar 11, 2024 | 42.78 | 43.17 | 42.78 | 43.11 | 645,400 | +0.24(+0.55%) |
Mar 08, 2024 | 42.73 | 42.97 | 42.67 | 42.88 | 1,041,541 | +0.21(+0.49%) |
Mar 07, 2024 | 42.68 | 42.81 | 42.55 | 42.67 | 744,745 | +0.16(+0.37%) |
Mar 06, 2024 | 42.44 | 42.60 | 42.36 | 42.51 | 719,553 | +0.33(+0.78%) |
Mar 05, 2024 | 42.15 | 42.62 | 42.06 | 42.18 | 588,520 | -0.01(-0.02%) |
Mar 04, 2024 | 41.81 | 42.20 | 41.78 | 42.19 | 685,525 | +0.30(+0.71%) |
Mar 01, 2024 | 42.00 | 42.00 | 41.63 | 41.90 | 563,136 | -0.07(-0.17%) |
Feb 29, 2024 | 41.96 | 42.21 | 41.90 | 41.96 | 635,284 | +0.26(+0.62%) |
Feb 28, 2024 | 41.71 | 41.88 | 41.65 | 41.71 | 430,300 | -0.07(-0.17%) |
Feb 27, 2024 | 41.70 | 41.82 | 41.61 | 41.78 | 564,622 | +0.22(+0.52%) |
Feb 26, 2024 | 41.99 | 42.01 | 41.53 | 41.56 | 603,016 | -0.54(-1.29%) |
Feb 23, 2024 | 41.95 | 42.27 | 41.85 | 42.10 | 743,095 | +0.19(+0.45%) |
Feb 22, 2024 | 41.77 | 41.98 | 41.57 | 41.92 | 815,617 | +0.02(+0.05%) |
Feb 21, 2024 | 41.60 | 41.90 | 41.50 | 41.90 | 547,357 | +0.38(+0.91%) |
Feb 20, 2024 | 41.44 | 41.84 | 41.32 | 41.52 | 643,209 | +0.03(+0.06%) |
Feb 16, 2024 | 41.25 | 41.62 | 41.10 | 41.49 | 773,259 | +0.07(+0.17%) |
Feb 15, 2024 | 40.80 | 41.45 | 40.80 | 41.42 | 695,595 | +0.76(+1.87%) |
Feb 14, 2024 | 40.79 | 40.80 | 40.49 | 40.66 | 898,853 | +0.04(+0.10%) |
Feb 13, 2024 | 40.97 | 41.09 | 40.32 | 40.62 | 1,490,115 | -0.63(-1.53%) |
Feb 12, 2024 | 40.87 | 41.32 | 40.83 | 41.26 | 599,913 | +0.40(+0.99%) |
Feb 09, 2024 | 40.85 | 40.95 | 40.67 | 40.85 | 576,823 | -0.04(-0.10%) |
Feb 08, 2024 | 40.95 | 40.95 | 40.68 | 40.89 | 653,611 | -0.12(-0.29%) |
Feb 07, 2024 | 41.31 | 41.32 | 40.94 | 41.01 | 817,938 | -0.13(-0.31%) |
Feb 06, 2024 | 40.87 | 41.26 | 40.76 | 41.14 | 551,880 | +0.34(+0.82%) |
Feb 05, 2024 | 41.15 | 41.15 | 40.80 | 40.80 | 762,385 | -0.64(-1.55%) |
Feb 02, 2024 | 41.66 | 41.69 | 41.18 | 41.44 | 1,031,072 | -0.40(-0.97%) |
Feb 01, 2024 | 41.37 | 41.85 | 41.19 | 41.85 | 842,067 | +0.52(+1.27%) |
Jan 31, 2024 | 41.80 | 41.93 | 41.28 | 41.33 | 990,122 | -0.36(-0.85%) |
Jan 30, 2024 | 41.55 | 41.82 | 41.39 | 41.68 | 941,142 | -0.05(-0.12%) |
Jan 29, 2024 | 41.75 | 41.79 | 41.52 | 41.73 | 830,694 | -0.07(-0.17%) |
Jan 26, 2024 | 41.88 | 41.99 | 41.69 | 41.80 | 506,440 | +0.00(+0.00%) |
Jan 25, 2024 | 41.34 | 41.80 | 41.34 | 41.80 | 1,079,981 | +0.92(+2.25%) |
Jan 24, 2024 | 41.48 | 41.52 | 40.87 | 40.88 | 699,434 | -0.48(-1.17%) |
Jan 23, 2024 | 41.30 | 41.42 | 41.16 | 41.37 | 537,304 | +0.11(+0.26%) |
Jan 22, 2024 | 41.28 | 41.45 | 41.11 | 41.26 | 600,660 | -0.02(-0.04%) |
Jan 19, 2024 | 41.12 | 41.36 | 40.84 | 41.27 | 725,704 | +0.21(+0.50%) |
Jan 18, 2024 | 41.22 | 41.22 | 40.81 | 41.07 | 741,107 | -0.16(-0.38%) |
Jan 17, 2024 | 41.37 | 41.71 | 41.07 | 41.22 | 742,275 | -0.44(-1.06%) |
Jan 16, 2024 | 41.82 | 41.88 | 41.60 | 41.67 | 644,474 | -0.35(-0.84%) |
Jan 12, 2024 | 42.15 | 42.30 | 41.93 | 42.02 | 471,897 | +0.15(+0.35%) |
Jan 11, 2024 | 42.13 | 42.15 | 41.74 | 41.87 | 531,474 | -0.31(-0.75%) |
Jan 10, 2024 | 42.31 | 42.37 | 42.09 | 42.19 | 509,067 | -0.16(-0.37%) |
Jan 09, 2024 | 42.36 | 42.40 | 42.16 | 42.35 | 433,301 | -0.25(-0.58%) |
Jan 08, 2024 | 42.24 | 42.59 | 42.12 | 42.59 | 1,036,147 | +0.25(+0.58%) |
Jan 05, 2024 | 42.01 | 42.47 | 41.87 | 42.35 | 639,282 | +0.25(+0.58%) |
Jan 04, 2024 | 42.22 | 42.35 | 42.06 | 42.10 | 530,290 | -0.05(-0.12%) |
Jan 03, 2024 | 42.30 | 42.42 | 42.05 | 42.15 | 484,680 | -0.25(-0.58%) |