Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 48.91 | 48.28 | 48.03 | 48.66 | 659,719 | +0.17(+0.35%) |
Mar 27, 2024 | 48.82 | 49.00 | 48.08 | 48.49 | 658,469 | +0.18(+0.37%) |
Mar 26, 2024 | 47.50 | 49.23 | 47.11 | 48.31 | 659,352 | +1.28(+2.72%) |
Mar 25, 2024 | 48.41 | 48.64 | 46.68 | 47.03 | 499,126 | -1.01(-2.10%) |
Mar 22, 2024 | 47.25 | 48.30 | 47.22 | 48.04 | 1,719,257 | +0.87(+1.84%) |
Mar 21, 2024 | 47.50 | 47.75 | 46.70 | 47.17 | 546,694 | -0.04(-0.08%) |
Mar 20, 2024 | 45.47 | 47.40 | 45.16 | 47.21 | 663,965 | +1.71(+3.76%) |
Mar 19, 2024 | 44.08 | 45.72 | 44.08 | 45.50 | 498,432 | +0.67(+1.49%) |
Mar 18, 2024 | 44.76 | 45.98 | 44.27 | 44.83 | 645,804 | +0.38(+0.85%) |
Mar 15, 2024 | 43.10 | 44.50 | 42.45 | 44.45 | 1,245,769 | +0.58(+1.32%) |
Mar 14, 2024 | 44.58 | 45.05 | 43.41 | 43.87 | 662,552 | -1.16(-2.58%) |
Mar 13, 2024 | 45.59 | 46.19 | 44.63 | 45.03 | 467,937 | -0.99(-2.15%) |
Mar 12, 2024 | 45.99 | 46.37 | 45.62 | 46.02 | 708,791 | -0.21(-0.45%) |
Mar 11, 2024 | 46.43 | 46.61 | 44.79 | 46.23 | 917,548 | -0.28(-0.60%) |
Mar 08, 2024 | 43.75 | 47.07 | 42.93 | 46.51 | 2,980,882 | -2.03(-4.18%) |
Mar 07, 2024 | 48.81 | 49.41 | 48.53 | 48.54 | 440,302 | +0.04(+0.08%) |
Mar 06, 2024 | 47.95 | 48.82 | 46.27 | 48.50 | 556,223 | +1.07(+2.26%) |
Mar 05, 2024 | 46.85 | 47.61 | 45.78 | 47.43 | 702,165 | +0.59(+1.26%) |
Mar 04, 2024 | 44.95 | 48.50 | 43.77 | 46.84 | 1,493,545 | +2.49(+5.61%) |
Mar 01, 2024 | 40.00 | 45.20 | 39.78 | 44.35 | 1,976,761 | +6.49(+17.14%) |
Feb 29, 2024 | 37.88 | 38.31 | 37.04 | 37.86 | 566,846 | +0.33(+0.88%) |
Feb 28, 2024 | 38.10 | 38.21 | 36.47 | 37.53 | 478,130 | -0.81(-2.11%) |
Feb 27, 2024 | 38.68 | 38.68 | 38.21 | 38.34 | 235,919 | -0.36(-0.93%) |
Feb 26, 2024 | 38.65 | 39.55 | 38.65 | 38.70 | 468,505 | +0.05(+0.13%) |
Feb 23, 2024 | 39.19 | 39.19 | 38.23 | 38.65 | 265,252 | -0.30(-0.77%) |
Feb 22, 2024 | 38.58 | 39.13 | 38.19 | 38.95 | 311,132 | +0.44(+1.14%) |
Feb 21, 2024 | 37.47 | 38.55 | 37.21 | 38.51 | 315,072 | +0.80(+2.12%) |
Feb 20, 2024 | 37.99 | 38.37 | 36.96 | 37.71 | 331,805 | -0.58(-1.51%) |
Feb 16, 2024 | 38.38 | 38.84 | 37.80 | 38.29 | 234,875 | -0.28(-0.73%) |
Feb 15, 2024 | 39.00 | 39.32 | 38.27 | 38.57 | 298,535 | -0.04(-0.10%) |
Feb 14, 2024 | 38.45 | 38.87 | 37.80 | 38.61 | 213,550 | +1.13(+3.01%) |
Feb 13, 2024 | 38.00 | 38.65 | 37.22 | 37.48 | 408,998 | -1.20(-3.10%) |
Feb 12, 2024 | 38.18 | 39.01 | 38.09 | 38.68 | 485,224 | +0.98(+2.60%) |
Feb 09, 2024 | 35.82 | 37.75 | 35.69 | 37.70 | 278,877 | +1.93(+5.40%) |
Feb 08, 2024 | 35.67 | 36.02 | 35.16 | 35.77 | 307,925 | +0.07(+0.20%) |
Feb 07, 2024 | 37.21 | 37.21 | 35.46 | 35.70 | 524,374 | -1.33(-3.59%) |
Feb 06, 2024 | 36.98 | 37.38 | 36.80 | 37.03 | 160,122 | -0.12(-0.32%) |
Feb 05, 2024 | 37.19 | 37.60 | 36.96 | 37.15 | 209,227 | -0.51(-1.35%) |
Feb 02, 2024 | 37.76 | 38.10 | 37.12 | 37.66 | 204,078 | -0.55(-1.44%) |
Feb 01, 2024 | 37.24 | 38.28 | 36.84 | 38.21 | 204,446 | +1.24(+3.35%) |
Jan 31, 2024 | 37.69 | 38.07 | 36.77 | 36.97 | 429,414 | -0.74(-1.96%) |
Jan 30, 2024 | 37.91 | 38.26 | 37.38 | 37.71 | 282,466 | -0.40(-1.05%) |
Jan 29, 2024 | 37.20 | 38.16 | 36.97 | 38.11 | 202,581 | +0.85(+2.28%) |
Jan 26, 2024 | 37.12 | 37.71 | 36.74 | 37.26 | 293,280 | +0.32(+0.87%) |
Jan 25, 2024 | 38.38 | 38.43 | 36.51 | 36.94 | 353,366 | -0.78(-2.07%) |
Jan 24, 2024 | 38.53 | 38.53 | 37.09 | 37.72 | 453,492 | -0.02(-0.05%) |
Jan 23, 2024 | 38.46 | 39.33 | 37.51 | 37.74 | 682,870 | -0.41(-1.07%) |
Jan 22, 2024 | 38.03 | 39.31 | 37.87 | 38.15 | 769,062 | +0.37(+0.98%) |
Jan 19, 2024 | 37.45 | 37.81 | 36.70 | 37.78 | 348,596 | +0.47(+1.26%) |
Jan 18, 2024 | 36.37 | 37.32 | 36.04 | 37.31 | 308,215 | +1.02(+2.81%) |
Jan 17, 2024 | 36.06 | 36.72 | 35.92 | 36.29 | 250,659 | -0.35(-0.96%) |
Jan 16, 2024 | 35.65 | 36.67 | 35.36 | 36.64 | 383,007 | +0.40(+1.10%) |
Jan 12, 2024 | 37.24 | 37.43 | 36.22 | 36.24 | 491,356 | -0.62(-1.68%) |
Jan 11, 2024 | 36.26 | 36.89 | 36.02 | 36.86 | 515,449 | +0.24(+0.66%) |
Jan 10, 2024 | 36.09 | 36.72 | 35.63 | 36.62 | 440,923 | +0.58(+1.61%) |
Jan 09, 2024 | 35.88 | 36.31 | 35.08 | 36.04 | 316,426 | -0.33(-0.89%) |
Jan 08, 2024 | 34.90 | 36.47 | 34.90 | 36.37 | 445,256 | +1.54(+4.41%) |
Jan 05, 2024 | 34.22 | 35.17 | 34.22 | 34.83 | 371,800 | +0.22(+0.64%) |
Jan 04, 2024 | 33.80 | 34.85 | 33.57 | 34.61 | 306,803 | +1.04(+3.10%) |
Jan 03, 2024 | 34.28 | 34.33 | 33.44 | 33.57 | 349,451 | -0.99(-2.86%) |