Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 44.75 | 45.06 | 44.58 | 44.99 | 55,664 | +0.50(+1.12%) |
Mar 27, 2024 | 43.91 | 44.49 | 43.87 | 44.49 | 70,016 | +0.53(+1.21%) |
Mar 26, 2024 | 44.36 | 44.41 | 43.95 | 43.96 | 50,101 | -0.28(-0.63%) |
Mar 25, 2024 | 43.89 | 44.51 | 43.89 | 44.24 | 66,324 | +0.35(+0.80%) |
Mar 22, 2024 | 44.02 | 44.12 | 43.83 | 43.89 | 60,276 | -0.19(-0.43%) |
Mar 21, 2024 | 43.89 | 44.19 | 43.89 | 44.08 | 110,869 | -0.02(-0.05%) |
Mar 20, 2024 | 43.70 | 44.23 | 43.60 | 44.10 | 115,460 | +0.22(+0.50%) |
Mar 19, 2024 | 43.38 | 43.91 | 43.38 | 43.88 | 225,108 | +0.33(+0.76%) |
Mar 18, 2024 | 43.58 | 43.67 | 43.29 | 43.55 | 84,063 | +0.10(+0.23%) |
Mar 15, 2024 | 43.31 | 43.65 | 43.31 | 43.45 | 170,624 | +0.14(+0.32%) |
Mar 14, 2024 | 43.18 | 43.34 | 43.05 | 43.31 | 154,252 | +0.17(+0.39%) |
Mar 13, 2024 | 42.78 | 43.34 | 42.78 | 43.14 | 171,975 | +0.64(+1.51%) |
Mar 12, 2024 | 42.48 | 42.58 | 42.25 | 42.50 | 71,531 | -0.04(-0.09%) |
Mar 11, 2024 | 42.06 | 42.55 | 41.92 | 42.54 | 103,639 | +0.42(+1.00%) |
Mar 08, 2024 | 42.12 | 42.29 | 41.95 | 42.12 | 108,426 | +0.01(+0.02%) |
Mar 07, 2024 | 41.84 | 42.27 | 41.72 | 42.11 | 137,945 | +0.46(+1.10%) |
Mar 06, 2024 | 41.79 | 42.02 | 41.59 | 41.65 | 190,639 | +0.17(+0.41%) |
Mar 05, 2024 | 41.25 | 41.75 | 41.25 | 41.48 | 112,861 | +0.17(+0.41%) |
Mar 04, 2024 | 41.52 | 41.60 | 41.29 | 41.31 | 56,234 | -0.18(-0.43%) |
Mar 01, 2024 | 41.16 | 41.63 | 41.16 | 41.49 | 35,803 | +0.59(+1.44%) |
Feb 29, 2024 | 40.72 | 41.03 | 40.72 | 40.90 | 86,268 | +0.34(+0.84%) |
Feb 28, 2024 | 40.69 | 40.88 | 40.46 | 40.56 | 49,974 | -0.13(-0.32%) |
Feb 27, 2024 | 40.86 | 40.92 | 40.59 | 40.69 | 50,418 | -0.06(-0.14%) |
Feb 26, 2024 | 40.70 | 40.97 | 40.50 | 40.75 | 55,560 | -0.05(-0.12%) |
Feb 23, 2024 | 40.68 | 40.87 | 40.41 | 40.80 | 55,790 | -0.08(-0.20%) |
Feb 22, 2024 | 40.72 | 41.04 | 40.59 | 40.88 | 82,639 | -0.01(-0.02%) |
Feb 21, 2024 | 40.25 | 40.89 | 40.25 | 40.89 | 69,196 | +0.66(+1.64%) |
Feb 20, 2024 | 40.48 | 40.53 | 40.16 | 40.23 | 121,582 | -0.30(-0.74%) |
Feb 16, 2024 | 40.47 | 40.80 | 40.42 | 40.53 | 69,519 | +0.09(+0.22%) |
Feb 15, 2024 | 39.44 | 40.52 | 39.44 | 40.44 | 65,541 | +1.08(+2.74%) |
Feb 14, 2024 | 39.51 | 39.62 | 39.12 | 39.36 | 79,339 | +0.06(+0.15%) |
Feb 13, 2024 | 39.77 | 39.77 | 39.04 | 39.30 | 60,986 | -0.65(-1.63%) |
Feb 12, 2024 | 39.54 | 40.08 | 39.54 | 39.95 | 72,312 | +0.43(+1.09%) |
Feb 09, 2024 | 39.95 | 40.03 | 39.46 | 39.52 | 187,042 | -0.41(-1.03%) |
Feb 08, 2024 | 39.66 | 40.03 | 39.66 | 39.93 | 78,401 | +0.24(+0.60%) |
Feb 07, 2024 | 39.81 | 39.81 | 39.49 | 39.69 | 56,175 | +0.06(+0.15%) |
Feb 06, 2024 | 39.58 | 39.88 | 39.48 | 39.63 | 136,461 | +0.17(+0.43%) |
Feb 05, 2024 | 39.60 | 39.63 | 39.11 | 39.46 | 156,079 | -0.36(-0.90%) |
Feb 02, 2024 | 40.07 | 40.07 | 39.57 | 39.82 | 76,097 | -0.25(-0.62%) |
Feb 01, 2024 | 40.16 | 40.42 | 39.77 | 40.07 | 162,050 | +0.15(+0.38%) |
Jan 31, 2024 | 40.63 | 40.63 | 39.92 | 39.92 | 71,494 | -0.69(-1.70%) |
Jan 30, 2024 | 40.03 | 40.63 | 39.92 | 40.61 | 560,189 | +0.28(+0.69%) |
Jan 29, 2024 | 40.23 | 40.33 | 39.87 | 40.33 | 92,996 | +0.04(+0.10%) |
Jan 26, 2024 | 40.00 | 40.30 | 39.86 | 40.29 | 63,647 | +0.21(+0.52%) |
Jan 25, 2024 | 39.67 | 40.08 | 39.47 | 40.08 | 60,876 | +0.70(+1.76%) |
Jan 24, 2024 | 39.40 | 39.53 | 39.15 | 39.38 | 66,103 | +0.28(+0.73%) |
Jan 23, 2024 | 38.91 | 39.36 | 38.91 | 39.10 | 71,476 | +0.15(+0.39%) |
Jan 22, 2024 | 38.76 | 39.03 | 38.60 | 38.95 | 60,355 | +0.08(+0.21%) |
Jan 19, 2024 | 38.75 | 38.87 | 38.56 | 38.87 | 233,438 | +0.12(+0.31%) |
Jan 18, 2024 | 38.83 | 38.83 | 38.39 | 38.75 | 48,413 | +0.02(+0.05%) |
Jan 17, 2024 | 38.80 | 39.04 | 38.64 | 38.73 | 50,039 | -0.45(-1.15%) |
Jan 16, 2024 | 39.92 | 39.92 | 39.16 | 39.18 | 65,190 | -0.94(-2.34%) |
Jan 12, 2024 | 40.44 | 40.44 | 39.98 | 40.12 | 81,626 | +0.42(+1.06%) |
Jan 11, 2024 | 39.94 | 39.94 | 39.57 | 39.70 | 226,193 | +0.01(+0.03%) |
Jan 10, 2024 | 40.07 | 40.07 | 39.58 | 39.69 | 335,425 | -0.30(-0.75%) |
Jan 09, 2024 | 40.59 | 40.59 | 39.87 | 39.99 | 66,645 | -0.56(-1.38%) |
Jan 08, 2024 | 40.21 | 40.55 | 39.84 | 40.55 | 182,972 | -0.26(-0.64%) |
Jan 05, 2024 | 41.00 | 41.11 | 40.63 | 40.81 | 75,693 | +0.08(+0.20%) |
Jan 04, 2024 | 41.34 | 41.46 | 40.69 | 40.73 | 101,728 | -0.48(-1.16%) |
Jan 03, 2024 | 40.70 | 41.35 | 40.65 | 41.21 | 90,673 | +0.31(+0.77%) |