Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 42.88 | 43.55 | 43.04 | 43.05 | 364,266 | +0.05(+0.12%) |
Mar 27, 2024 | 42.76 | 43.19 | 42.08 | 43.00 | 438,100 | +0.34(+0.80%) |
Mar 26, 2024 | 43.00 | 43.52 | 42.59 | 42.66 | 184,075 | -0.04(-0.09%) |
Mar 25, 2024 | 43.97 | 44.47 | 42.50 | 42.70 | 406,456 | -1.30(-2.95%) |
Mar 22, 2024 | 43.66 | 44.15 | 43.12 | 44.00 | 263,745 | +0.55(+1.27%) |
Mar 21, 2024 | 44.11 | 44.81 | 43.44 | 43.45 | 312,570 | -0.34(-0.78%) |
Mar 20, 2024 | 44.05 | 44.05 | 43.00 | 43.79 | 190,224 | -0.56(-1.26%) |
Mar 19, 2024 | 42.89 | 44.51 | 42.89 | 44.35 | 439,883 | +1.46(+3.40%) |
Mar 18, 2024 | 43.83 | 44.37 | 42.82 | 42.89 | 340,824 | -1.07(-2.43%) |
Mar 15, 2024 | 43.71 | 44.45 | 43.17 | 43.96 | 254,025 | +0.29(+0.66%) |
Mar 14, 2024 | 44.90 | 45.03 | 43.10 | 43.67 | 293,021 | -1.41(-3.13%) |
Mar 13, 2024 | 44.40 | 45.16 | 44.07 | 45.08 | 265,585 | +0.83(+1.88%) |
Mar 12, 2024 | 44.30 | 45.47 | 43.91 | 44.25 | 459,614 | -0.12(-0.27%) |
Mar 11, 2024 | 45.70 | 45.71 | 44.03 | 44.37 | 608,612 | -1.87(-4.04%) |
Mar 08, 2024 | 46.23 | 46.87 | 45.49 | 46.24 | 267,223 | +0.08(+0.17%) |
Mar 07, 2024 | 46.03 | 46.69 | 45.65 | 46.16 | 256,539 | +0.20(+0.44%) |
Mar 06, 2024 | 46.00 | 47.44 | 45.54 | 45.96 | 353,153 | -0.04(-0.09%) |
Mar 05, 2024 | 46.07 | 46.75 | 45.36 | 46.00 | 290,056 | +0.05(+0.11%) |
Mar 04, 2024 | 47.80 | 47.80 | 44.81 | 45.95 | 448,723 | -0.89(-1.90%) |
Mar 01, 2024 | 49.70 | 50.99 | 46.70 | 46.84 | 721,322 | -0.36(-0.76%) |
Feb 29, 2024 | 47.83 | 50.59 | 46.54 | 47.20 | 685,666 | -0.64(-1.34%) |
Feb 28, 2024 | 49.25 | 49.80 | 47.64 | 47.84 | 529,634 | -1.79(-3.61%) |
Feb 27, 2024 | 49.60 | 49.88 | 48.65 | 49.63 | 493,698 | +0.50(+1.02%) |
Feb 26, 2024 | 49.26 | 50.59 | 48.21 | 49.13 | 409,585 | -0.33(-0.67%) |
Feb 23, 2024 | 49.21 | 49.51 | 48.74 | 49.46 | 296,356 | +0.21(+0.43%) |
Feb 22, 2024 | 48.83 | 50.59 | 48.57 | 49.25 | 734,338 | +0.42(+0.86%) |
Feb 21, 2024 | 48.35 | 49.10 | 47.85 | 48.83 | 457,123 | +0.41(+0.85%) |
Feb 20, 2024 | 48.91 | 49.23 | 47.95 | 48.42 | 223,097 | -0.49(-1.00%) |
Feb 16, 2024 | 48.44 | 49.05 | 48.26 | 48.91 | 207,128 | +0.22(+0.45%) |
Feb 15, 2024 | 48.71 | 49.06 | 48.11 | 48.69 | 242,600 | +0.19(+0.39%) |
Feb 14, 2024 | 48.56 | 49.01 | 48.17 | 48.50 | 238,523 | +0.44(+0.92%) |
Feb 13, 2024 | 47.75 | 47.75 | 47.00 | 48.06 | 539,767 | -1.30(-2.63%) |
Feb 12, 2024 | 49.96 | 50.98 | 48.98 | 49.36 | 706,998 | -0.68(-1.36%) |
Feb 09, 2024 | 48.46 | 50.08 | 48.21 | 50.04 | 531,786 | +1.86(+3.86%) |
Feb 08, 2024 | 47.38 | 48.31 | 46.93 | 48.18 | 252,203 | +1.05(+2.23%) |
Feb 07, 2024 | 47.73 | 48.00 | 46.67 | 47.13 | 383,352 | -0.55(-1.15%) |
Feb 06, 2024 | 46.31 | 47.91 | 46.10 | 47.68 | 371,196 | +1.29(+2.78%) |
Feb 05, 2024 | 45.91 | 46.75 | 44.63 | 46.39 | 483,193 | +0.47(+1.02%) |
Feb 02, 2024 | 45.80 | 46.06 | 44.91 | 45.92 | 227,949 | -0.51(-1.10%) |
Feb 01, 2024 | 45.43 | 47.03 | 44.38 | 46.43 | 246,991 | +1.21(+2.68%) |
Jan 31, 2024 | 45.75 | 46.46 | 45.22 | 45.22 | 227,007 | -0.45(-0.99%) |
Jan 30, 2024 | 46.19 | 46.78 | 45.38 | 45.67 | 358,905 | -0.83(-1.78%) |
Jan 29, 2024 | 45.61 | 47.17 | 45.30 | 46.50 | 470,705 | +0.86(+1.88%) |
Jan 26, 2024 | 45.11 | 45.73 | 44.87 | 45.64 | 340,515 | +0.49(+1.09%) |
Jan 25, 2024 | 44.10 | 45.19 | 43.75 | 45.15 | 324,508 | +1.12(+2.54%) |
Jan 24, 2024 | 45.47 | 45.47 | 43.87 | 44.03 | 313,734 | -1.02(-2.26%) |
Jan 23, 2024 | 45.20 | 45.52 | 44.19 | 45.05 | 305,478 | -0.15(-0.33%) |
Jan 22, 2024 | 44.02 | 45.38 | 43.52 | 45.20 | 512,155 | +1.43(+3.27%) |
Jan 19, 2024 | 44.26 | 44.34 | 43.25 | 43.77 | 328,175 | -0.33(-0.75%) |
Jan 18, 2024 | 45.71 | 45.77 | 43.95 | 44.10 | 416,413 | -1.53(-3.35%) |
Jan 17, 2024 | 45.19 | 45.69 | 44.70 | 45.63 | 600,176 | -0.20(-0.44%) |
Jan 16, 2024 | 44.81 | 45.84 | 44.62 | 45.83 | 538,350 | +0.74(+1.64%) |
Jan 12, 2024 | 45.40 | 45.75 | 44.77 | 45.09 | 384,904 | +0.17(+0.38%) |
Jan 11, 2024 | 44.57 | 45.62 | 43.88 | 44.92 | 631,924 | -0.16(-0.35%) |
Jan 10, 2024 | 47.06 | 47.63 | 44.48 | 45.08 | 447,418 | -2.07(-4.39%) |
Jan 09, 2024 | 47.51 | 47.98 | 46.67 | 47.15 | 713,949 | -0.73(-1.52%) |
Jan 08, 2024 | 45.26 | 48.00 | 45.02 | 47.88 | 749,309 | +2.38(+5.23%) |
Jan 05, 2024 | 45.64 | 46.03 | 44.93 | 45.50 | 585,932 | -0.52(-1.13%) |
Jan 04, 2024 | 46.10 | 46.98 | 44.25 | 46.02 | 1,252,113 | +1.83(+4.14%) |
Jan 03, 2024 | 44.70 | 44.91 | 44.09 | 44.19 | 304,405 | -0.72(-1.60%) |