Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 42.44 | 43.02 | 42.44 | 42.91 | 407,309 | +0.54(+1.27%) |
Mar 27, 2024 | 41.82 | 42.39 | 41.47 | 42.37 | 568,010 | +0.78(+1.88%) |
Mar 26, 2024 | 42.25 | 42.25 | 41.41 | 41.59 | 249,437 | -0.49(-1.16%) |
Mar 25, 2024 | 42.29 | 42.39 | 41.96 | 42.08 | 197,505 | +0.03(+0.07%) |
Mar 22, 2024 | 42.03 | 42.12 | 41.79 | 42.05 | 473,723 | +0.27(+0.65%) |
Mar 21, 2024 | 42.04 | 42.31 | 41.72 | 41.78 | 511,373 | -0.22(-0.52%) |
Mar 20, 2024 | 41.66 | 42.27 | 41.57 | 42.00 | 383,822 | +0.19(+0.45%) |
Mar 19, 2024 | 41.33 | 41.92 | 41.33 | 41.81 | 520,362 | +0.55(+1.33%) |
Mar 18, 2024 | 41.68 | 41.74 | 41.08 | 41.26 | 652,483 | -0.45(-1.08%) |
Mar 15, 2024 | 41.52 | 42.20 | 41.28 | 41.71 | 1,580,904 | -0.03(-0.07%) |
Mar 14, 2024 | 41.98 | 42.17 | 41.21 | 41.74 | 539,512 | -0.60(-1.42%) |
Mar 13, 2024 | 42.83 | 43.17 | 42.29 | 42.34 | 407,057 | -0.43(-1.01%) |
Mar 12, 2024 | 42.82 | 42.95 | 42.34 | 42.77 | 457,031 | -0.32(-0.74%) |
Mar 11, 2024 | 42.60 | 43.13 | 42.60 | 43.09 | 306,829 | +0.49(+1.14%) |
Mar 08, 2024 | 42.87 | 42.92 | 42.54 | 42.60 | 333,822 | +0.04(+0.09%) |
Mar 07, 2024 | 42.48 | 42.74 | 42.34 | 42.57 | 386,292 | +0.42(+0.99%) |
Mar 06, 2024 | 42.04 | 42.17 | 41.71 | 42.15 | 454,814 | +0.45(+1.07%) |
Mar 05, 2024 | 41.78 | 42.31 | 41.49 | 41.70 | 525,732 | -0.11(-0.26%) |
Mar 04, 2024 | 41.29 | 41.92 | 40.99 | 41.81 | 551,858 | +0.45(+1.08%) |
Mar 01, 2024 | 41.13 | 41.58 | 40.56 | 41.37 | 355,841 | +0.16(+0.38%) |
Feb 29, 2024 | 41.35 | 41.51 | 40.94 | 41.21 | 445,318 | +0.27(+0.65%) |
Feb 28, 2024 | 40.75 | 41.27 | 40.75 | 40.94 | 466,174 | -0.03(-0.07%) |
Feb 27, 2024 | 40.70 | 40.97 | 40.52 | 40.97 | 341,671 | +0.48(+1.17%) |
Feb 26, 2024 | 40.74 | 40.76 | 40.12 | 40.50 | 457,478 | -0.52(-1.28%) |
Feb 23, 2024 | 41.17 | 41.30 | 40.91 | 41.02 | 327,903 | -0.22(-0.53%) |
Feb 22, 2024 | 41.20 | 41.25 | 40.69 | 41.24 | 883,187 | -0.37(-0.88%) |
Feb 21, 2024 | 41.60 | 42.00 | 41.21 | 41.60 | 880,250 | -0.01(-0.02%) |
Feb 20, 2024 | 41.48 | 42.22 | 41.26 | 41.61 | 518,651 | -0.06(-0.14%) |
Feb 16, 2024 | 41.65 | 41.99 | 41.28 | 41.67 | 431,931 | -0.27(-0.64%) |
Feb 15, 2024 | 41.16 | 42.03 | 41.12 | 41.94 | 560,251 | +1.00(+2.44%) |
Feb 14, 2024 | 40.40 | 41.02 | 40.17 | 40.94 | 573,789 | +0.67(+1.67%) |
Feb 13, 2024 | 40.79 | 41.08 | 39.95 | 40.27 | 617,869 | -1.46(-3.49%) |
Feb 12, 2024 | 40.85 | 41.86 | 40.85 | 41.72 | 687,191 | +0.84(+2.06%) |
Feb 09, 2024 | 40.62 | 41.07 | 40.62 | 40.88 | 794,655 | +0.13(+0.32%) |
Feb 08, 2024 | 40.02 | 40.78 | 39.95 | 40.75 | 727,575 | +0.64(+1.60%) |
Feb 07, 2024 | 40.63 | 40.73 | 40.01 | 40.11 | 738,027 | -0.41(-1.00%) |
Feb 06, 2024 | 40.98 | 41.32 | 39.81 | 40.52 | 1,203,582 | +1.42(+3.62%) |
Feb 05, 2024 | 40.11 | 40.11 | 39.06 | 39.10 | 1,271,630 | -1.31(-3.24%) |
Feb 02, 2024 | 40.52 | 40.87 | 40.08 | 40.41 | 683,952 | -0.65(-1.59%) |
Feb 01, 2024 | 40.56 | 41.22 | 40.44 | 41.06 | 482,128 | +0.62(+1.54%) |
Jan 31, 2024 | 41.52 | 41.64 | 40.32 | 40.44 | 860,752 | -0.82(-1.99%) |
Jan 30, 2024 | 41.63 | 41.73 | 41.25 | 41.26 | 631,696 | -0.44(-1.05%) |
Jan 29, 2024 | 41.30 | 41.70 | 40.94 | 41.69 | 392,663 | +0.55(+1.35%) |
Jan 26, 2024 | 41.85 | 41.93 | 41.13 | 41.14 | 443,001 | -0.40(-0.95%) |
Jan 25, 2024 | 41.60 | 41.81 | 41.29 | 41.54 | 618,976 | +0.25(+0.60%) |
Jan 24, 2024 | 42.34 | 42.52 | 41.20 | 41.29 | 634,635 | -0.66(-1.58%) |
Jan 23, 2024 | 41.88 | 42.08 | 41.66 | 41.95 | 501,706 | +0.18(+0.43%) |
Jan 22, 2024 | 41.59 | 41.86 | 41.35 | 41.77 | 578,622 | +0.45(+1.08%) |
Jan 19, 2024 | 41.24 | 41.44 | 40.75 | 41.33 | 302,021 | +0.24(+0.58%) |
Jan 18, 2024 | 41.41 | 41.50 | 40.91 | 41.09 | 380,248 | -0.57(-1.38%) |
Jan 17, 2024 | 41.35 | 42.03 | 41.02 | 41.66 | 343,855 | -0.08(-0.19%) |
Jan 16, 2024 | 42.29 | 42.32 | 41.62 | 41.74 | 390,876 | -0.77(-1.82%) |
Jan 12, 2024 | 43.07 | 43.25 | 42.44 | 42.52 | 303,304 | -0.02(-0.05%) |
Jan 11, 2024 | 43.38 | 43.38 | 42.39 | 42.54 | 451,422 | -1.10(-2.52%) |
Jan 10, 2024 | 43.59 | 43.74 | 43.38 | 43.63 | 350,126 | +0.10(+0.23%) |
Jan 09, 2024 | 44.21 | 44.21 | 43.45 | 43.54 | 539,653 | -1.02(-2.29%) |
Jan 08, 2024 | 44.60 | 44.62 | 44.20 | 44.56 | 393,377 | +0.03(+0.07%) |
Jan 05, 2024 | 44.64 | 45.16 | 44.38 | 44.53 | 395,326 | -0.36(-0.79%) |
Jan 04, 2024 | 44.81 | 45.27 | 44.63 | 44.88 | 502,184 | +0.07(+0.15%) |
Jan 03, 2024 | 44.91 | 45.39 | 44.56 | 44.81 | 618,613 | -0.02(-0.04%) |