Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 46.39 | 46.92 | 46.39 | 46.85 | 397,154 | +0.52(+1.13%) |
Mar 27, 2024 | 46.04 | 46.38 | 46.02 | 46.32 | 305,241 | +0.38(+0.82%) |
Mar 26, 2024 | 45.83 | 45.99 | 45.66 | 45.95 | 345,637 | +0.27(+0.59%) |
Mar 25, 2024 | 45.54 | 46.01 | 45.54 | 45.68 | 356,142 | +0.13(+0.28%) |
Mar 22, 2024 | 45.77 | 45.86 | 45.40 | 45.55 | 255,559 | -0.12(-0.26%) |
Mar 21, 2024 | 45.61 | 46.17 | 45.59 | 45.67 | 362,903 | +0.08(+0.17%) |
Mar 20, 2024 | 45.38 | 45.64 | 45.22 | 45.59 | 412,099 | +0.14(+0.30%) |
Mar 19, 2024 | 45.44 | 45.55 | 45.16 | 45.45 | 404,682 | +0.17(+0.37%) |
Mar 18, 2024 | 45.59 | 45.69 | 45.25 | 45.28 | 392,441 | -0.17(-0.37%) |
Mar 15, 2024 | 45.18 | 45.61 | 45.06 | 45.45 | 523,578 | +0.37(+0.83%) |
Mar 14, 2024 | 45.51 | 45.51 | 44.92 | 45.08 | 268,842 | -0.35(-0.78%) |
Mar 13, 2024 | 45.60 | 45.63 | 45.26 | 45.43 | 290,871 | +0.03(+0.06%) |
Mar 12, 2024 | 45.27 | 45.47 | 44.96 | 45.40 | 253,420 | +0.13(+0.28%) |
Mar 11, 2024 | 45.11 | 45.55 | 45.11 | 45.27 | 428,221 | +0.17(+0.37%) |
Mar 08, 2024 | 45.25 | 45.60 | 45.09 | 45.10 | 227,826 | -0.15(-0.33%) |
Mar 07, 2024 | 45.37 | 45.39 | 45.10 | 45.25 | 318,182 | -0.01(-0.02%) |
Mar 06, 2024 | 44.77 | 45.43 | 44.76 | 45.26 | 418,481 | +0.77(+1.74%) |
Mar 05, 2024 | 44.77 | 44.98 | 44.46 | 44.49 | 310,958 | -0.28(-0.63%) |
Mar 04, 2024 | 44.59 | 44.92 | 44.47 | 44.77 | 401,946 | +0.30(+0.68%) |
Mar 01, 2024 | 44.67 | 44.79 | 44.19 | 44.47 | 463,204 | -0.26(-0.59%) |
Feb 29, 2024 | 44.55 | 44.76 | 44.44 | 44.73 | 296,096 | +0.27(+0.62%) |
Feb 28, 2024 | 45.10 | 45.21 | 44.32 | 44.46 | 316,494 | -0.63(-1.39%) |
Feb 27, 2024 | 45.07 | 45.12 | 44.70 | 45.09 | 318,428 | +0.14(+0.30%) |
Feb 26, 2024 | 44.53 | 45.41 | 44.33 | 44.95 | 434,330 | +0.57(+1.28%) |
Feb 23, 2024 | 44.33 | 44.70 | 43.96 | 44.38 | 511,436 | -0.38(-0.85%) |
Feb 22, 2024 | 44.01 | 44.76 | 43.92 | 44.76 | 752,240 | +0.84(+1.92%) |
Feb 21, 2024 | 43.92 | 44.07 | 43.72 | 43.92 | 283,202 | +0.00(+0.00%) |
Feb 20, 2024 | 43.92 | 44.23 | 43.76 | 43.92 | 418,936 | +0.00(+0.00%) |
Feb 16, 2024 | 43.82 | 44.10 | 43.66 | 43.92 | 365,259 | +0.05(+0.11%) |
Feb 15, 2024 | 43.75 | 43.91 | 43.62 | 43.87 | 482,076 | +0.42(+0.97%) |
Feb 14, 2024 | 43.51 | 43.87 | 43.39 | 43.45 | 347,256 | +0.07(+0.16%) |
Feb 13, 2024 | 43.34 | 43.53 | 42.96 | 43.38 | 311,790 | -0.35(-0.81%) |
Feb 12, 2024 | 43.60 | 43.94 | 43.49 | 43.74 | 259,139 | +0.17(+0.38%) |
Feb 09, 2024 | 43.56 | 43.62 | 43.23 | 43.57 | 420,128 | -0.05(-0.11%) |
Feb 08, 2024 | 43.89 | 44.01 | 43.38 | 43.62 | 314,414 | -0.44(-1.00%) |
Feb 07, 2024 | 44.04 | 44.26 | 43.80 | 44.06 | 376,263 | +0.07(+0.16%) |
Feb 06, 2024 | 43.96 | 44.15 | 43.75 | 43.99 | 371,602 | +0.17(+0.38%) |
Feb 05, 2024 | 44.10 | 44.11 | 43.46 | 43.82 | 455,643 | -0.31(-0.71%) |
Feb 02, 2024 | 43.52 | 44.29 | 43.52 | 44.14 | 294,208 | +0.37(+0.85%) |
Feb 01, 2024 | 44.21 | 44.34 | 43.22 | 43.77 | 437,583 | -0.31(-0.71%) |
Jan 31, 2024 | 44.75 | 44.82 | 44.08 | 44.08 | 344,830 | -0.68(-1.52%) |
Jan 30, 2024 | 44.42 | 44.76 | 44.35 | 44.76 | 287,217 | +0.43(+0.97%) |
Jan 29, 2024 | 44.62 | 44.65 | 44.07 | 44.33 | 334,942 | -0.27(-0.61%) |
Jan 26, 2024 | 44.33 | 44.69 | 44.29 | 44.60 | 253,475 | +0.23(+0.53%) |
Jan 25, 2024 | 44.39 | 44.52 | 44.17 | 44.37 | 310,965 | +0.18(+0.40%) |
Jan 24, 2024 | 44.29 | 44.59 | 44.17 | 44.19 | 401,170 | +0.05(+0.11%) |
Jan 23, 2024 | 43.94 | 44.21 | 43.58 | 44.15 | 356,179 | +0.19(+0.42%) |
Jan 22, 2024 | 43.24 | 43.98 | 43.19 | 43.96 | 452,556 | +0.98(+2.29%) |
Jan 19, 2024 | 42.83 | 42.99 | 42.62 | 42.98 | 318,660 | +0.29(+0.68%) |
Jan 18, 2024 | 42.68 | 42.77 | 42.36 | 42.69 | 260,704 | +0.18(+0.41%) |
Jan 17, 2024 | 42.34 | 42.68 | 42.33 | 42.51 | 370,385 | -0.03(-0.07%) |
Jan 16, 2024 | 42.34 | 42.59 | 42.11 | 42.54 | 349,897 | -0.07(-0.16%) |
Jan 12, 2024 | 42.76 | 42.87 | 42.45 | 42.61 | 279,904 | +0.08(+0.18%) |
Jan 11, 2024 | 42.57 | 42.61 | 41.55 | 42.53 | 433,153 | -0.09(-0.21%) |
Jan 10, 2024 | 42.64 | 42.90 | 42.59 | 42.62 | 360,956 | +0.00(+0.00%) |
Jan 09, 2024 | 42.75 | 43.00 | 42.60 | 42.62 | 389,659 | -0.20(-0.48%) |
Jan 08, 2024 | 42.34 | 42.83 | 42.34 | 42.82 | 502,876 | +0.25(+0.59%) |
Jan 05, 2024 | 42.49 | 42.63 | 42.34 | 42.57 | 370,533 | -0.03(-0.07%) |
Jan 04, 2024 | 42.11 | 42.81 | 42.10 | 42.60 | 466,823 | +0.50(+1.18%) |
Jan 03, 2024 | 42.06 | 42.24 | 41.69 | 42.10 | 462,484 | +0.04(+0.09%) |