Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 43.03 | 44.10 | 42.37 | 42.83 | 50,839 | +0.02(+0.05%) |
Mar 27, 2024 | 41.88 | 42.81 | 41.85 | 42.81 | 53,352 | +1.21(+2.91%) |
Mar 26, 2024 | 42.78 | 42.78 | 41.57 | 41.60 | 60,656 | -0.96(-2.26%) |
Mar 25, 2024 | 42.72 | 43.23 | 42.37 | 42.56 | 65,606 | -0.30(-0.70%) |
Mar 22, 2024 | 43.34 | 43.54 | 42.59 | 42.86 | 71,438 | -0.36(-0.82%) |
Mar 21, 2024 | 43.20 | 43.60 | 43.00 | 43.22 | 63,608 | +0.18(+0.41%) |
Mar 20, 2024 | 42.10 | 43.10 | 41.66 | 43.04 | 90,964 | +1.08(+2.57%) |
Mar 19, 2024 | 42.01 | 42.70 | 41.93 | 41.96 | 122,791 | +0.00(+0.00%) |
Mar 18, 2024 | 42.77 | 42.77 | 41.85 | 41.96 | 141,703 | -0.39(-0.92%) |
Mar 15, 2024 | 41.77 | 42.50 | 41.77 | 42.35 | 466,140 | +0.36(+0.86%) |
Mar 14, 2024 | 43.40 | 43.40 | 41.78 | 41.99 | 146,954 | -1.24(-2.87%) |
Mar 13, 2024 | 42.45 | 43.43 | 42.10 | 43.23 | 121,681 | +0.66(+1.55%) |
Mar 12, 2024 | 41.81 | 42.68 | 41.25 | 42.57 | 114,274 | +1.32(+3.20%) |
Mar 11, 2024 | 41.38 | 41.42 | 40.86 | 41.25 | 94,557 | +0.01(+0.02%) |
Mar 08, 2024 | 42.09 | 42.09 | 40.96 | 41.24 | 114,526 | -0.42(-1.01%) |
Mar 07, 2024 | 41.49 | 41.79 | 41.32 | 41.66 | 77,938 | +0.50(+1.21%) |
Mar 06, 2024 | 42.04 | 42.04 | 40.90 | 41.16 | 89,302 | -0.53(-1.27%) |
Mar 05, 2024 | 43.52 | 43.52 | 41.64 | 41.69 | 135,161 | -1.76(-4.05%) |
Mar 04, 2024 | 44.08 | 44.21 | 43.30 | 43.45 | 124,132 | -0.52(-1.18%) |
Mar 01, 2024 | 44.04 | 44.04 | 43.38 | 43.97 | 111,199 | +0.10(+0.23%) |
Feb 29, 2024 | 44.10 | 44.39 | 43.49 | 43.87 | 168,385 | +0.23(+0.53%) |
Feb 28, 2024 | 43.20 | 43.72 | 42.87 | 43.64 | 141,762 | +0.22(+0.51%) |
Feb 27, 2024 | 43.17 | 43.50 | 42.85 | 43.42 | 152,550 | +0.54(+1.26%) |
Feb 26, 2024 | 43.13 | 43.54 | 42.71 | 42.88 | 128,883 | -0.25(-0.58%) |
Feb 23, 2024 | 43.19 | 43.73 | 42.89 | 43.13 | 138,580 | +0.23(+0.54%) |
Feb 22, 2024 | 42.87 | 43.12 | 42.14 | 42.90 | 189,346 | +0.12(+0.28%) |
Feb 21, 2024 | 43.45 | 43.73 | 42.35 | 42.78 | 135,402 | -0.50(-1.16%) |
Feb 20, 2024 | 42.58 | 43.55 | 42.52 | 43.28 | 170,327 | +0.29(+0.67%) |
Feb 16, 2024 | 43.47 | 43.70 | 42.92 | 42.99 | 160,328 | -0.62(-1.42%) |
Feb 15, 2024 | 42.94 | 43.65 | 42.55 | 43.61 | 179,436 | +0.61(+1.42%) |
Feb 14, 2024 | 42.20 | 43.18 | 41.41 | 43.00 | 222,757 | +1.01(+2.41%) |
Feb 13, 2024 | 42.03 | 43.05 | 41.53 | 41.99 | 160,582 | -1.36(-3.14%) |
Feb 12, 2024 | 41.88 | 43.62 | 41.24 | 43.35 | 197,567 | +1.92(+4.63%) |
Feb 09, 2024 | 43.70 | 44.45 | 40.86 | 41.43 | 403,153 | -8.39(-16.84%) |
Feb 08, 2024 | 47.49 | 50.52 | 47.45 | 49.82 | 193,192 | +2.88(+6.14%) |
Feb 07, 2024 | 47.17 | 47.37 | 46.73 | 46.94 | 53,513 | -0.26(-0.55%) |
Feb 06, 2024 | 46.30 | 47.37 | 46.30 | 47.20 | 40,911 | +0.84(+1.81%) |
Feb 05, 2024 | 46.34 | 46.72 | 46.11 | 46.36 | 77,704 | -0.41(-0.88%) |
Feb 02, 2024 | 47.16 | 47.17 | 46.60 | 46.77 | 49,443 | -0.84(-1.76%) |
Feb 01, 2024 | 47.26 | 47.66 | 46.92 | 47.61 | 79,879 | +0.71(+1.51%) |
Jan 31, 2024 | 48.07 | 48.23 | 46.88 | 46.90 | 74,051 | -1.05(-2.19%) |
Jan 30, 2024 | 48.15 | 48.98 | 47.63 | 47.95 | 68,598 | -0.75(-1.54%) |
Jan 29, 2024 | 48.16 | 48.85 | 48.13 | 48.70 | 49,398 | +0.48(+1.00%) |
Jan 26, 2024 | 48.20 | 48.57 | 47.98 | 48.22 | 73,880 | +0.37(+0.77%) |
Jan 25, 2024 | 47.44 | 47.85 | 47.13 | 47.85 | 64,281 | +1.06(+2.27%) |
Jan 24, 2024 | 47.44 | 47.59 | 46.71 | 46.79 | 73,121 | -0.84(-1.76%) |
Jan 23, 2024 | 48.62 | 48.81 | 47.62 | 47.63 | 79,898 | -0.46(-0.96%) |
Jan 22, 2024 | 47.75 | 48.19 | 47.44 | 48.09 | 89,226 | +0.64(+1.35%) |
Jan 19, 2024 | 47.33 | 47.48 | 46.67 | 47.45 | 61,636 | +0.27(+0.57%) |
Jan 18, 2024 | 47.16 | 47.27 | 46.34 | 47.18 | 56,225 | +0.06(+0.13%) |
Jan 17, 2024 | 46.68 | 47.98 | 46.68 | 47.12 | 95,368 | -0.15(-0.32%) |
Jan 16, 2024 | 47.24 | 47.49 | 46.49 | 47.27 | 92,259 | -0.18(-0.38%) |
Jan 12, 2024 | 48.19 | 48.19 | 47.24 | 47.45 | 64,975 | -0.08(-0.17%) |
Jan 11, 2024 | 48.13 | 48.39 | 47.21 | 47.53 | 64,256 | -0.85(-1.76%) |
Jan 10, 2024 | 48.41 | 48.90 | 48.03 | 48.38 | 55,920 | -0.24(-0.49%) |
Jan 09, 2024 | 48.45 | 48.65 | 48.05 | 48.62 | 55,894 | -0.38(-0.78%) |
Jan 08, 2024 | 49.05 | 49.40 | 48.60 | 49.00 | 55,446 | +0.10(+0.20%) |
Jan 05, 2024 | 49.34 | 50.02 | 48.82 | 48.90 | 64,147 | -0.80(-1.61%) |
Jan 04, 2024 | 51.03 | 51.03 | 49.61 | 49.70 | 103,039 | -1.15(-2.26%) |
Jan 03, 2024 | 50.39 | 51.71 | 50.05 | 50.85 | 153,047 | +0.21(+0.41%) |