Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 42.54 | 43.05 | 42.43 | 42.99 | 1,065,393 | +0.24(+0.56%) |
Mar 27, 2024 | 42.71 | 42.83 | 42.48 | 42.75 | 1,012,975 | +0.05(+0.12%) |
Mar 26, 2024 | 42.14 | 42.70 | 42.08 | 42.70 | 922,372 | -0.12(-0.28%) |
Mar 25, 2024 | 43.42 | 43.60 | 42.73 | 42.82 | 913,880 | -1.03(-2.35%) |
Mar 22, 2024 | 43.83 | 43.85 | 43.18 | 43.85 | 799,504 | +0.17(+0.39%) |
Mar 21, 2024 | 43.74 | 44.09 | 43.66 | 43.68 | 662,627 | -0.27(-0.61%) |
Mar 20, 2024 | 43.93 | 44.05 | 43.51 | 43.95 | 770,696 | -0.06(-0.14%) |
Mar 19, 2024 | 44.22 | 44.35 | 43.96 | 44.01 | 1,528,126 | -0.13(-0.29%) |
Mar 18, 2024 | 44.15 | 44.36 | 44.03 | 44.14 | 636,339 | +0.10(+0.23%) |
Mar 15, 2024 | 43.91 | 44.16 | 43.69 | 44.04 | 1,032,057 | +0.02(+0.05%) |
Mar 14, 2024 | 44.43 | 44.44 | 43.70 | 44.02 | 737,683 | -0.27(-0.61%) |
Mar 13, 2024 | 44.55 | 44.71 | 44.16 | 44.29 | 823,185 | -0.35(-0.78%) |
Mar 12, 2024 | 45.00 | 45.07 | 44.63 | 44.64 | 594,636 | -0.38(-0.84%) |
Mar 11, 2024 | 44.69 | 45.06 | 44.53 | 45.02 | 571,106 | +0.56(+1.26%) |
Mar 08, 2024 | 44.64 | 44.94 | 44.40 | 44.46 | 440,139 | -0.07(-0.16%) |
Mar 07, 2024 | 44.18 | 44.65 | 44.18 | 44.53 | 919,256 | +0.54(+1.23%) |
Mar 06, 2024 | 44.20 | 44.60 | 43.95 | 43.99 | 938,523 | +0.04(+0.09%) |
Mar 05, 2024 | 44.27 | 44.55 | 43.85 | 43.95 | 711,592 | +0.00(+0.00%) |
Mar 04, 2024 | 43.62 | 44.04 | 43.47 | 43.95 | 787,242 | +0.50(+1.15%) |
Mar 01, 2024 | 42.88 | 43.55 | 42.60 | 43.45 | 623,971 | +0.66(+1.54%) |
Feb 29, 2024 | 43.48 | 43.49 | 42.73 | 42.79 | 1,138,668 | -0.41(-0.95%) |
Feb 28, 2024 | 43.26 | 43.35 | 43.00 | 43.20 | 1,083,837 | -0.29(-0.67%) |
Feb 27, 2024 | 43.41 | 43.53 | 43.24 | 43.49 | 615,157 | -0.07(-0.16%) |
Feb 26, 2024 | 43.49 | 43.75 | 43.38 | 43.56 | 1,166,135 | -0.26(-0.59%) |
Feb 23, 2024 | 43.56 | 43.96 | 43.39 | 43.82 | 1,505,976 | +0.28(+0.64%) |
Feb 22, 2024 | 43.00 | 43.68 | 42.76 | 43.54 | 1,112,402 | +0.67(+1.56%) |
Feb 21, 2024 | 42.42 | 42.89 | 42.27 | 42.87 | 1,088,147 | +0.07(+0.16%) |
Feb 20, 2024 | 42.80 | 42.90 | 42.57 | 42.80 | 1,029,523 | -0.26(-0.60%) |
Feb 16, 2024 | 42.90 | 43.41 | 42.79 | 43.06 | 957,211 | +0.34(+0.80%) |
Feb 15, 2024 | 42.82 | 42.96 | 42.52 | 42.72 | 989,958 | -0.16(-0.37%) |
Feb 14, 2024 | 42.37 | 42.92 | 42.33 | 42.88 | 980,588 | +0.02(+0.05%) |
Feb 13, 2024 | 43.10 | 43.35 | 42.47 | 42.86 | 825,800 | -0.96(-2.19%) |
Feb 12, 2024 | 44.15 | 44.22 | 43.72 | 43.82 | 1,473,427 | -0.67(-1.51%) |
Feb 09, 2024 | 43.75 | 44.49 | 43.70 | 44.49 | 1,171,134 | +0.37(+0.84%) |
Feb 08, 2024 | 43.74 | 44.16 | 43.46 | 44.12 | 1,016,619 | +0.60(+1.38%) |
Feb 07, 2024 | 44.24 | 44.27 | 42.64 | 43.52 | 2,517,415 | -1.28(-2.86%) |
Feb 06, 2024 | 42.47 | 45.38 | 42.29 | 44.80 | 3,446,240 | +2.61(+6.19%) |
Feb 05, 2024 | 42.63 | 43.02 | 42.17 | 42.19 | 1,596,511 | -1.32(-3.03%) |
Feb 02, 2024 | 43.54 | 43.61 | 42.89 | 43.51 | 1,346,682 | -0.62(-1.40%) |
Feb 01, 2024 | 43.57 | 44.20 | 43.29 | 44.13 | 1,222,912 | +0.47(+1.08%) |
Jan 31, 2024 | 43.87 | 44.11 | 43.57 | 43.66 | 1,210,320 | +0.12(+0.28%) |
Jan 30, 2024 | 44.11 | 44.37 | 43.45 | 43.54 | 943,402 | -0.25(-0.57%) |
Jan 29, 2024 | 43.73 | 44.05 | 43.55 | 43.79 | 1,057,739 | -0.31(-0.70%) |
Jan 26, 2024 | 44.38 | 44.57 | 44.03 | 44.10 | 929,891 | +0.02(+0.05%) |
Jan 25, 2024 | 43.96 | 44.44 | 43.77 | 44.08 | 1,128,731 | +0.24(+0.55%) |
Jan 24, 2024 | 44.81 | 44.82 | 43.84 | 43.84 | 778,540 | -0.60(-1.35%) |
Jan 23, 2024 | 44.78 | 44.82 | 44.12 | 44.44 | 854,718 | -0.40(-0.89%) |
Jan 22, 2024 | 45.06 | 45.44 | 44.80 | 44.84 | 1,591,086 | -0.29(-0.64%) |
Jan 19, 2024 | 44.75 | 45.16 | 44.55 | 45.13 | 3,446,666 | +0.48(+1.08%) |
Jan 18, 2024 | 44.72 | 44.76 | 44.42 | 44.65 | 1,069,761 | -0.05(-0.11%) |
Jan 17, 2024 | 44.78 | 45.02 | 44.49 | 44.70 | 1,270,211 | -0.41(-0.91%) |
Jan 16, 2024 | 44.59 | 45.80 | 44.32 | 45.11 | 3,330,421 | +0.19(+0.42%) |
Jan 12, 2024 | 45.02 | 45.38 | 44.76 | 44.92 | 1,240,018 | +0.11(+0.25%) |
Jan 11, 2024 | 44.85 | 44.89 | 44.24 | 44.81 | 1,384,043 | -0.13(-0.29%) |
Jan 10, 2024 | 44.49 | 45.03 | 44.49 | 44.94 | 1,211,666 | +0.01(+0.02%) |
Jan 09, 2024 | 45.21 | 45.88 | 44.73 | 44.93 | 1,747,616 | -0.34(-0.75%) |
Jan 08, 2024 | 44.65 | 45.30 | 44.48 | 45.27 | 2,064,526 | +1.17(+2.65%) |
Jan 05, 2024 | 43.18 | 44.12 | 43.18 | 44.10 | 2,104,688 | +0.30(+0.68%) |
Jan 04, 2024 | 42.73 | 43.84 | 42.73 | 43.80 | 2,575,258 | +0.60(+1.39%) |
Jan 03, 2024 | 42.86 | 43.23 | 42.79 | 43.20 | 3,498,205 | -0.45(-1.03%) |