Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 43.08 | 44.51 | 42.85 | 43.84 | 64,389 | +0.62(+1.43%) |
Mar 27, 2024 | 42.48 | 43.30 | 42.14 | 43.22 | 37,010 | +0.78(+1.83%) |
Mar 26, 2024 | 43.23 | 43.68 | 42.23 | 42.44 | 44,201 | -0.36(-0.84%) |
Mar 25, 2024 | 43.41 | 43.76 | 42.54 | 42.80 | 33,575 | -0.29(-0.67%) |
Mar 22, 2024 | 44.35 | 44.35 | 42.48 | 43.09 | 130,164 | -1.27(-2.85%) |
Mar 21, 2024 | 44.83 | 44.83 | 44.05 | 44.35 | 33,410 | -0.19(-0.42%) |
Mar 20, 2024 | 44.50 | 44.59 | 43.85 | 44.54 | 32,901 | +0.13(+0.29%) |
Mar 19, 2024 | 44.26 | 44.66 | 43.45 | 44.41 | 77,529 | +0.18(+0.41%) |
Mar 18, 2024 | 44.19 | 44.62 | 43.69 | 44.23 | 32,921 | +0.12(+0.27%) |
Mar 15, 2024 | 43.09 | 44.14 | 43.09 | 44.11 | 86,354 | +0.73(+1.68%) |
Mar 14, 2024 | 44.86 | 44.86 | 43.10 | 43.39 | 102,678 | -1.45(-3.24%) |
Mar 13, 2024 | 43.67 | 44.99 | 43.47 | 44.84 | 47,898 | +1.13(+2.58%) |
Mar 12, 2024 | 42.82 | 43.81 | 42.55 | 43.72 | 36,568 | +0.66(+1.53%) |
Mar 11, 2024 | 43.95 | 43.95 | 42.46 | 43.06 | 61,889 | -0.91(-2.06%) |
Mar 08, 2024 | 44.56 | 45.04 | 43.45 | 43.96 | 37,157 | -0.13(-0.29%) |
Mar 07, 2024 | 43.82 | 44.16 | 43.14 | 44.09 | 54,549 | +0.61(+1.40%) |
Mar 06, 2024 | 42.92 | 43.50 | 42.20 | 43.49 | 59,880 | +1.01(+2.37%) |
Mar 05, 2024 | 41.84 | 42.61 | 41.17 | 42.48 | 42,408 | +0.63(+1.50%) |
Mar 04, 2024 | 42.05 | 42.05 | 40.29 | 41.85 | 79,957 | -0.20(-0.47%) |
Mar 01, 2024 | 41.89 | 42.25 | 41.09 | 42.05 | 74,897 | +0.23(+0.55%) |
Feb 29, 2024 | 41.55 | 42.30 | 40.67 | 41.82 | 57,750 | +0.80(+1.94%) |
Feb 28, 2024 | 42.11 | 42.55 | 40.98 | 41.03 | 30,763 | -1.43(-3.36%) |
Feb 27, 2024 | 42.38 | 43.34 | 42.09 | 42.45 | 43,258 | +0.40(+0.95%) |
Feb 26, 2024 | 41.96 | 42.92 | 41.78 | 42.05 | 61,500 | -0.19(-0.45%) |
Feb 23, 2024 | 41.55 | 43.92 | 41.11 | 42.24 | 73,659 | +0.56(+1.34%) |
Feb 22, 2024 | 43.16 | 43.67 | 40.87 | 41.68 | 94,968 | -1.47(-3.42%) |
Feb 21, 2024 | 44.39 | 44.39 | 42.49 | 43.16 | 59,114 | -1.58(-3.54%) |
Feb 20, 2024 | 44.93 | 45.32 | 44.34 | 44.74 | 28,295 | -0.58(-1.28%) |
Feb 16, 2024 | 46.54 | 47.59 | 45.02 | 45.32 | 54,567 | -1.28(-2.74%) |
Feb 15, 2024 | 45.64 | 46.74 | 44.57 | 46.60 | 85,270 | +1.01(+2.21%) |
Feb 14, 2024 | 45.30 | 45.94 | 44.39 | 45.59 | 70,867 | +0.73(+1.62%) |
Feb 13, 2024 | 44.35 | 45.74 | 43.67 | 44.86 | 55,258 | -0.59(-1.29%) |
Feb 12, 2024 | 43.48 | 45.77 | 42.98 | 45.45 | 101,862 | +2.26(+5.24%) |
Feb 09, 2024 | 46.37 | 46.37 | 42.63 | 43.19 | 94,035 | -3.20(-6.90%) |
Feb 08, 2024 | 45.74 | 46.51 | 43.93 | 46.39 | 88,762 | +0.02(+0.04%) |
Feb 07, 2024 | 45.61 | 46.56 | 44.75 | 46.37 | 26,995 | +0.76(+1.66%) |
Feb 06, 2024 | 45.19 | 45.91 | 44.72 | 45.61 | 38,002 | +0.77(+1.71%) |
Feb 05, 2024 | 44.34 | 45.18 | 43.66 | 44.84 | 37,252 | +0.34(+0.76%) |
Feb 02, 2024 | 42.65 | 45.17 | 42.49 | 44.50 | 44,417 | +1.78(+4.18%) |
Feb 01, 2024 | 41.55 | 43.17 | 41.36 | 42.72 | 486,411 | +1.45(+3.53%) |
Jan 31, 2024 | 43.34 | 43.34 | 41.25 | 41.26 | 33,523 | -2.05(-4.74%) |
Jan 30, 2024 | 42.78 | 43.39 | 42.30 | 43.32 | 19,793 | +0.17(+0.39%) |
Jan 29, 2024 | 42.72 | 43.23 | 42.49 | 43.15 | 16,323 | +0.18(+0.42%) |
Jan 26, 2024 | 43.57 | 44.68 | 42.58 | 42.97 | 21,301 | -0.08(-0.19%) |
Jan 25, 2024 | 44.68 | 44.68 | 42.74 | 43.05 | 29,394 | -0.97(-2.20%) |
Jan 24, 2024 | 45.26 | 45.53 | 43.62 | 44.01 | 22,122 | -1.02(-2.26%) |
Jan 23, 2024 | 45.83 | 45.83 | 44.28 | 45.03 | 22,701 | -0.43(-0.94%) |
Jan 22, 2024 | 44.50 | 45.49 | 44.15 | 45.46 | 24,739 | +1.25(+2.82%) |
Jan 19, 2024 | 44.58 | 44.58 | 43.11 | 44.21 | 31,154 | -0.11(-0.25%) |
Jan 18, 2024 | 44.79 | 44.80 | 43.72 | 44.32 | 19,084 | -0.52(-1.16%) |
Jan 17, 2024 | 43.92 | 44.89 | 43.88 | 44.84 | 26,771 | +0.21(+0.47%) |
Jan 16, 2024 | 45.09 | 44.84 | 43.88 | 44.63 | 18,661 | -0.51(-1.13%) |
Jan 12, 2024 | 46.16 | 46.39 | 44.72 | 45.14 | 31,047 | -0.44(-0.96%) |
Jan 11, 2024 | 44.75 | 45.81 | 44.39 | 45.58 | 31,353 | +0.58(+1.28%) |
Jan 10, 2024 | 45.29 | 45.80 | 44.84 | 45.00 | 34,497 | -0.35(-0.77%) |
Jan 09, 2024 | 45.99 | 45.99 | 44.61 | 45.35 | 43,376 | -0.44(-0.96%) |
Jan 08, 2024 | 44.54 | 45.87 | 43.88 | 45.79 | 31,270 | +1.25(+2.80%) |
Jan 05, 2024 | 45.16 | 46.36 | 44.45 | 44.54 | 59,275 | -1.14(-2.49%) |
Jan 04, 2024 | 45.99 | 46.55 | 45.14 | 45.68 | 27,116 | +0.05(+0.11%) |
Jan 03, 2024 | 47.16 | 47.16 | 44.60 | 45.63 | 55,567 | -1.49(-3.17%) |