Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 41.71 | 41.45 | 41.41 | 41.28 | 524,358 | -0.05(-0.12%) |
Mar 27, 2024 | 41.50 | 41.55 | 40.34 | 41.33 | 341,404 | +0.33(+0.80%) |
Mar 26, 2024 | 41.60 | 41.84 | 40.58 | 41.00 | 424,719 | +0.33(+0.81%) |
Mar 25, 2024 | 42.11 | 42.26 | 40.54 | 40.67 | 383,361 | -1.23(-2.94%) |
Mar 22, 2024 | 42.93 | 43.07 | 41.78 | 41.90 | 448,507 | -1.45(-3.34%) |
Mar 21, 2024 | 44.75 | 44.85 | 42.62 | 43.35 | 499,495 | -0.81(-1.83%) |
Mar 20, 2024 | 42.43 | 44.22 | 41.16 | 44.16 | 811,783 | +1.60(+3.76%) |
Mar 19, 2024 | 41.23 | 43.12 | 41.01 | 42.56 | 1,988,092 | -0.04(-0.09%) |
Mar 18, 2024 | 44.56 | 45.03 | 42.40 | 42.60 | 864,319 | -2.25(-5.02%) |
Mar 15, 2024 | 44.47 | 45.77 | 44.22 | 44.85 | 2,246,494 | +0.13(+0.29%) |
Mar 14, 2024 | 46.23 | 46.23 | 43.74 | 44.72 | 994,052 | -1.76(-3.79%) |
Mar 13, 2024 | 45.08 | 46.51 | 44.78 | 46.48 | 774,173 | +1.00(+2.20%) |
Mar 12, 2024 | 45.28 | 46.62 | 45.01 | 45.48 | 611,138 | -0.02(-0.04%) |
Mar 11, 2024 | 46.07 | 47.24 | 45.36 | 45.50 | 455,858 | -1.54(-3.27%) |
Mar 08, 2024 | 48.69 | 49.76 | 46.53 | 47.04 | 393,538 | -0.63(-1.32%) |
Mar 07, 2024 | 46.22 | 49.26 | 45.80 | 47.67 | 689,839 | +1.68(+3.65%) |
Mar 06, 2024 | 47.57 | 47.88 | 45.60 | 45.99 | 719,112 | -0.72(-1.54%) |
Mar 05, 2024 | 45.75 | 47.92 | 45.48 | 46.71 | 606,167 | +0.24(+0.52%) |
Mar 04, 2024 | 48.05 | 48.05 | 46.09 | 46.47 | 756,247 | -0.83(-1.75%) |
Mar 01, 2024 | 46.90 | 51.51 | 46.51 | 47.30 | 1,019,565 | +1.32(+2.87%) |
Feb 29, 2024 | 47.46 | 48.19 | 45.89 | 45.98 | 1,091,273 | +0.04(+0.09%) |
Feb 28, 2024 | 47.55 | 48.07 | 45.65 | 45.94 | 893,726 | -2.07(-4.31%) |
Feb 27, 2024 | 48.79 | 49.40 | 45.92 | 48.01 | 1,336,346 | -0.78(-1.60%) |
Feb 26, 2024 | 46.77 | 48.83 | 46.66 | 48.79 | 688,801 | +1.79(+3.81%) |
Feb 23, 2024 | 47.00 | 47.63 | 45.78 | 47.00 | 956,497 | +0.49(+1.05%) |
Feb 22, 2024 | 49.21 | 49.60 | 46.15 | 46.51 | 1,096,319 | -1.19(-2.49%) |
Feb 21, 2024 | 48.79 | 50.05 | 46.68 | 47.70 | 1,100,481 | -2.90(-5.73%) |
Feb 20, 2024 | 51.50 | 51.99 | 49.28 | 50.60 | 788,352 | -1.71(-3.27%) |
Feb 16, 2024 | 51.22 | 53.08 | 50.73 | 52.31 | 505,284 | +0.38(+0.73%) |
Feb 15, 2024 | 50.44 | 52.81 | 49.59 | 51.93 | 752,672 | +2.56(+5.19%) |
Feb 14, 2024 | 47.25 | 49.90 | 46.35 | 49.37 | 675,134 | +1.60(+3.35%) |
Feb 13, 2024 | 48.80 | 49.87 | 47.21 | 47.77 | 819,866 | -3.41(-6.66%) |
Feb 12, 2024 | 49.81 | 52.00 | 49.69 | 51.18 | 722,392 | +1.29(+2.59%) |
Feb 09, 2024 | 49.40 | 52.05 | 48.75 | 49.89 | 1,238,921 | +1.61(+3.33%) |
Feb 08, 2024 | 47.81 | 49.69 | 47.46 | 48.28 | 1,057,793 | +0.80(+1.68%) |
Feb 07, 2024 | 48.99 | 49.50 | 47.31 | 47.48 | 773,439 | -1.53(-3.12%) |
Feb 06, 2024 | 46.72 | 49.08 | 46.58 | 49.01 | 948,962 | +2.71(+5.85%) |
Feb 05, 2024 | 45.24 | 47.22 | 44.65 | 46.30 | 648,656 | +0.33(+0.72%) |
Feb 02, 2024 | 45.14 | 46.63 | 42.62 | 45.97 | 901,648 | +0.32(+0.70%) |
Feb 01, 2024 | 43.46 | 46.82 | 42.62 | 45.65 | 1,641,075 | +4.15(+10.00%) |
Jan 31, 2024 | 39.49 | 43.16 | 39.27 | 41.50 | 938,066 | +2.03(+5.14%) |
Jan 30, 2024 | 39.36 | 39.67 | 38.52 | 39.47 | 584,432 | -0.07(-0.18%) |
Jan 29, 2024 | 36.93 | 39.80 | 36.53 | 39.54 | 428,298 | +2.71(+7.36%) |
Jan 26, 2024 | 38.13 | 38.70 | 36.47 | 36.83 | 413,282 | -0.94(-2.49%) |
Jan 25, 2024 | 37.25 | 39.59 | 37.03 | 37.77 | 712,117 | +1.04(+2.83%) |
Jan 24, 2024 | 37.39 | 38.00 | 35.80 | 36.73 | 485,328 | +0.35(+0.96%) |
Jan 23, 2024 | 37.22 | 37.60 | 36.11 | 36.38 | 348,102 | -0.17(-0.47%) |
Jan 22, 2024 | 36.80 | 37.73 | 35.85 | 36.55 | 424,164 | +0.13(+0.36%) |
Jan 19, 2024 | 36.92 | 37.09 | 35.51 | 36.42 | 456,072 | +0.04(+0.11%) |
Jan 18, 2024 | 36.48 | 36.48 | 35.41 | 36.38 | 653,059 | +0.00(+0.00%) |
Jan 17, 2024 | 37.21 | 37.65 | 36.13 | 36.38 | 607,067 | -1.72(-4.51%) |
Jan 16, 2024 | 37.76 | 38.42 | 35.98 | 38.10 | 620,594 | -0.62(-1.60%) |
Jan 12, 2024 | 38.68 | 39.75 | 38.01 | 38.72 | 383,364 | +0.78(+2.06%) |
Jan 11, 2024 | 38.16 | 38.67 | 37.59 | 37.94 | 876,984 | -0.83(-2.14%) |
Jan 10, 2024 | 39.23 | 39.51 | 38.11 | 38.77 | 687,426 | -0.59(-1.50%) |
Jan 09, 2024 | 40.24 | 40.85 | 38.96 | 39.36 | 596,608 | -1.53(-3.74%) |
Jan 08, 2024 | 40.48 | 41.20 | 38.65 | 40.89 | 753,928 | +0.32(+0.79%) |
Jan 05, 2024 | 40.95 | 41.49 | 39.58 | 40.57 | 499,504 | -0.85(-2.05%) |
Jan 04, 2024 | 41.24 | 41.79 | 40.60 | 41.42 | 540,697 | +0.21(+0.51%) |
Jan 03, 2024 | 40.97 | 42.08 | 40.20 | 41.21 | 537,387 | -0.29(-0.70%) |