Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 46.00 | 46.34 | 45.81 | 46.07 | 1,048,464 | +0.30(+0.66%) |
Mar 27, 2024 | 45.57 | 45.90 | 45.34 | 45.77 | 1,107,995 | +0.57(+1.26%) |
Mar 26, 2024 | 45.03 | 45.41 | 44.94 | 45.20 | 1,082,852 | +0.17(+0.38%) |
Mar 25, 2024 | 45.35 | 45.51 | 44.97 | 45.03 | 755,070 | -0.07(-0.16%) |
Mar 22, 2024 | 45.72 | 45.79 | 45.07 | 45.10 | 1,167,457 | -0.60(-1.31%) |
Mar 21, 2024 | 45.63 | 45.91 | 45.28 | 45.70 | 1,403,626 | +0.16(+0.35%) |
Mar 20, 2024 | 44.99 | 45.60 | 44.89 | 45.54 | 1,342,816 | +0.12(+0.26%) |
Mar 19, 2024 | 45.00 | 45.46 | 44.76 | 45.42 | 1,876,216 | +0.35(+0.78%) |
Mar 18, 2024 | 45.10 | 45.38 | 44.94 | 45.07 | 1,354,763 | -0.07(-0.16%) |
Mar 15, 2024 | 45.06 | 45.74 | 44.99 | 45.14 | 3,505,274 | -0.12(-0.27%) |
Mar 14, 2024 | 45.73 | 45.73 | 44.83 | 45.26 | 1,472,378 | -0.45(-0.98%) |
Mar 13, 2024 | 45.79 | 46.03 | 45.57 | 45.71 | 1,285,628 | -0.17(-0.36%) |
Mar 12, 2024 | 45.53 | 45.91 | 45.40 | 45.88 | 1,604,662 | +0.31(+0.69%) |
Mar 11, 2024 | 45.31 | 45.69 | 45.26 | 45.56 | 1,172,617 | +0.15(+0.33%) |
Mar 08, 2024 | 45.22 | 45.48 | 44.94 | 45.41 | 1,394,441 | +0.58(+1.29%) |
Mar 07, 2024 | 44.76 | 44.93 | 44.52 | 44.83 | 1,008,671 | +0.10(+0.22%) |
Mar 06, 2024 | 44.80 | 44.92 | 44.51 | 44.74 | 880,263 | +0.02(+0.04%) |
Mar 05, 2024 | 45.57 | 45.57 | 44.62 | 44.72 | 1,318,784 | -0.86(-1.88%) |
Mar 04, 2024 | 44.70 | 45.60 | 44.66 | 45.57 | 1,788,211 | +0.91(+2.05%) |
Mar 01, 2024 | 44.80 | 44.80 | 44.08 | 44.66 | 1,242,669 | -0.08(-0.18%) |
Feb 29, 2024 | 44.90 | 45.42 | 44.71 | 44.74 | 2,780,184 | -0.04(-0.09%) |
Feb 28, 2024 | 43.86 | 45.02 | 43.43 | 44.78 | 2,294,069 | +0.95(+2.18%) |
Feb 27, 2024 | 43.93 | 44.08 | 43.55 | 43.82 | 2,045,513 | +0.09(+0.20%) |
Feb 26, 2024 | 44.44 | 44.58 | 43.71 | 43.73 | 1,969,372 | -0.96(-2.16%) |
Feb 23, 2024 | 44.70 | 45.21 | 44.57 | 44.70 | 1,370,755 | +0.00(+0.00%) |
Feb 22, 2024 | 44.69 | 45.04 | 44.63 | 44.70 | 1,851,472 | -0.01(-0.02%) |
Feb 21, 2024 | 44.48 | 44.80 | 44.24 | 44.71 | 1,071,773 | +0.35(+0.80%) |
Feb 20, 2024 | 44.25 | 44.72 | 44.06 | 44.35 | 1,541,912 | -0.10(-0.22%) |
Feb 16, 2024 | 44.27 | 44.52 | 43.95 | 44.45 | 2,578,804 | -0.22(-0.48%) |
Feb 15, 2024 | 44.70 | 45.05 | 44.56 | 44.67 | 1,291,092 | +0.30(+0.67%) |
Feb 14, 2024 | 44.33 | 44.73 | 44.09 | 44.37 | 1,581,223 | +0.23(+0.51%) |
Feb 13, 2024 | 44.46 | 44.46 | 43.53 | 44.15 | 2,092,105 | -0.69(-1.54%) |
Feb 12, 2024 | 45.03 | 45.24 | 44.70 | 44.83 | 1,023,177 | -0.14(-0.31%) |
Feb 09, 2024 | 44.56 | 44.98 | 44.31 | 44.97 | 1,600,261 | +0.32(+0.73%) |
Feb 08, 2024 | 44.54 | 44.88 | 44.46 | 44.65 | 840,217 | +0.09(+0.20%) |
Feb 07, 2024 | 44.64 | 44.99 | 44.44 | 44.56 | 1,898,160 | +0.09(+0.20%) |
Feb 06, 2024 | 44.05 | 44.75 | 43.85 | 44.47 | 2,459,823 | +0.52(+1.19%) |
Feb 05, 2024 | 44.27 | 44.54 | 43.90 | 43.95 | 2,579,353 | -0.82(-1.82%) |
Feb 02, 2024 | 45.32 | 45.32 | 44.33 | 44.77 | 1,244,711 | -0.91(-2.00%) |
Feb 01, 2024 | 44.83 | 45.68 | 44.64 | 45.68 | 2,135,997 | +0.78(+1.73%) |
Jan 31, 2024 | 45.30 | 45.58 | 44.82 | 44.90 | 2,063,193 | -0.19(-0.41%) |
Jan 30, 2024 | 45.12 | 45.24 | 44.58 | 45.09 | 1,352,903 | -0.20(-0.43%) |
Jan 29, 2024 | 45.21 | 45.32 | 44.88 | 45.29 | 859,308 | +0.04(+0.09%) |
Jan 26, 2024 | 45.55 | 45.79 | 45.09 | 45.25 | 1,314,138 | -0.05(-0.11%) |
Jan 25, 2024 | 45.60 | 45.72 | 45.22 | 45.30 | 1,089,013 | +0.15(+0.33%) |
Jan 24, 2024 | 46.32 | 46.32 | 45.09 | 45.15 | 936,193 | -0.64(-1.40%) |
Jan 23, 2024 | 45.63 | 45.88 | 45.41 | 45.79 | 1,900,148 | +0.29(+0.63%) |
Jan 22, 2024 | 45.78 | 46.10 | 45.40 | 45.50 | 1,052,124 | -0.25(-0.54%) |
Jan 19, 2024 | 45.58 | 45.85 | 45.04 | 45.75 | 1,661,739 | +0.18(+0.39%) |
Jan 18, 2024 | 45.82 | 46.08 | 45.49 | 45.57 | 3,253,850 | -0.21(-0.45%) |
Jan 17, 2024 | 45.84 | 46.37 | 45.43 | 45.78 | 1,307,992 | -0.45(-0.98%) |
Jan 16, 2024 | 45.98 | 46.30 | 45.70 | 46.23 | 1,119,111 | +0.07(+0.15%) |
Jan 12, 2024 | 46.53 | 46.73 | 46.12 | 46.16 | 1,093,909 | +0.04(+0.09%) |
Jan 11, 2024 | 46.24 | 46.32 | 45.63 | 46.12 | 1,337,922 | -0.37(-0.80%) |
Jan 10, 2024 | 46.96 | 46.97 | 46.43 | 46.50 | 1,118,508 | -0.41(-0.88%) |
Jan 09, 2024 | 47.44 | 47.44 | 46.84 | 46.91 | 1,226,084 | -0.82(-1.71%) |
Jan 08, 2024 | 47.38 | 47.96 | 47.23 | 47.73 | 984,462 | +0.34(+0.73%) |
Jan 05, 2024 | 47.42 | 47.64 | 46.99 | 47.38 | 1,049,397 | -0.33(-0.70%) |
Jan 04, 2024 | 48.32 | 48.32 | 47.56 | 47.72 | 1,670,040 | -0.57(-1.18%) |
Jan 03, 2024 | 48.80 | 48.88 | 48.12 | 48.29 | 1,179,180 | -0.78(-1.58%) |