Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 41.61 | 41.32 | 41.32 | 41.42 | 229,524 | -0.19(-0.46%) |
Mar 27, 2024 | 42.67 | 43.06 | 40.60 | 41.61 | 196,450 | -0.76(-1.79%) |
Mar 26, 2024 | 42.22 | 42.91 | 41.81 | 42.37 | 155,178 | +0.08(+0.19%) |
Mar 25, 2024 | 43.40 | 43.40 | 41.97 | 42.29 | 87,860 | -0.77(-1.79%) |
Mar 22, 2024 | 43.99 | 44.52 | 43.05 | 43.06 | 112,483 | -1.37(-3.08%) |
Mar 21, 2024 | 44.24 | 44.85 | 43.32 | 44.43 | 137,642 | +0.49(+1.12%) |
Mar 20, 2024 | 41.57 | 44.32 | 41.35 | 43.94 | 155,850 | +2.22(+5.32%) |
Mar 19, 2024 | 41.65 | 42.27 | 39.85 | 41.72 | 162,485 | -0.57(-1.35%) |
Mar 18, 2024 | 41.99 | 43.87 | 41.43 | 42.29 | 257,738 | +1.04(+2.52%) |
Mar 15, 2024 | 41.37 | 43.33 | 41.00 | 41.25 | 640,404 | -0.42(-1.01%) |
Mar 14, 2024 | 44.80 | 46.47 | 39.56 | 41.67 | 1,061,101 | -8.09(-16.26%) |
Mar 13, 2024 | 50.50 | 51.00 | 48.47 | 49.76 | 232,826 | +0.14(+0.28%) |
Mar 12, 2024 | 49.04 | 50.57 | 48.74 | 49.62 | 211,010 | +0.77(+1.58%) |
Mar 11, 2024 | 50.98 | 50.98 | 47.54 | 48.85 | 143,360 | -2.39(-4.66%) |
Mar 08, 2024 | 50.29 | 52.65 | 50.29 | 51.24 | 105,739 | +1.62(+3.26%) |
Mar 07, 2024 | 49.41 | 50.41 | 48.73 | 49.62 | 165,261 | +0.92(+1.89%) |
Mar 06, 2024 | 52.09 | 52.19 | 48.26 | 48.70 | 230,526 | -3.06(-5.91%) |
Mar 05, 2024 | 51.85 | 52.96 | 50.75 | 51.76 | 295,679 | -0.09(-0.17%) |
Mar 04, 2024 | 51.74 | 52.91 | 50.67 | 51.85 | 173,114 | +0.87(+1.71%) |
Mar 01, 2024 | 49.69 | 51.26 | 48.82 | 50.98 | 138,411 | +1.74(+3.53%) |
Feb 29, 2024 | 49.37 | 50.44 | 48.82 | 49.24 | 130,396 | +1.00(+2.07%) |
Feb 28, 2024 | 47.15 | 49.56 | 47.10 | 48.24 | 265,288 | +0.52(+1.09%) |
Feb 27, 2024 | 46.10 | 47.90 | 46.10 | 47.72 | 156,556 | +1.72(+3.74%) |
Feb 26, 2024 | 42.58 | 46.55 | 42.33 | 46.00 | 193,659 | +3.81(+9.03%) |
Feb 23, 2024 | 40.05 | 42.46 | 39.98 | 42.19 | 197,082 | +1.74(+4.30%) |
Feb 22, 2024 | 41.89 | 42.13 | 40.36 | 40.45 | 125,377 | -0.97(-2.34%) |
Feb 21, 2024 | 42.08 | 42.09 | 40.56 | 41.42 | 124,584 | -1.01(-2.38%) |
Feb 20, 2024 | 43.65 | 43.65 | 42.07 | 42.43 | 142,267 | -2.05(-4.61%) |
Feb 16, 2024 | 44.68 | 45.60 | 43.28 | 44.48 | 77,663 | -0.74(-1.64%) |
Feb 15, 2024 | 45.20 | 45.91 | 44.02 | 45.22 | 107,946 | +0.45(+1.01%) |
Feb 14, 2024 | 42.95 | 44.77 | 42.42 | 44.77 | 88,965 | +2.60(+6.17%) |
Feb 13, 2024 | 42.64 | 43.22 | 40.01 | 42.17 | 246,666 | -2.34(-5.26%) |
Feb 12, 2024 | 44.82 | 45.36 | 44.22 | 44.51 | 130,312 | -0.30(-0.67%) |
Feb 09, 2024 | 42.93 | 44.97 | 42.93 | 44.81 | 111,054 | +1.91(+4.45%) |
Feb 08, 2024 | 42.15 | 43.81 | 42.14 | 42.90 | 81,508 | +0.56(+1.32%) |
Feb 07, 2024 | 42.71 | 42.76 | 42.02 | 42.34 | 111,040 | -0.22(-0.52%) |
Feb 06, 2024 | 42.53 | 42.82 | 41.72 | 42.56 | 123,057 | -0.11(-0.26%) |
Feb 05, 2024 | 43.21 | 43.35 | 42.55 | 42.67 | 84,959 | -0.71(-1.64%) |
Feb 02, 2024 | 42.95 | 43.60 | 42.10 | 43.38 | 158,165 | +0.09(+0.21%) |
Feb 01, 2024 | 43.29 | 44.04 | 42.70 | 43.29 | 91,179 | +0.29(+0.67%) |
Jan 31, 2024 | 42.84 | 44.12 | 42.25 | 43.00 | 158,071 | +0.16(+0.37%) |
Jan 30, 2024 | 42.50 | 43.52 | 42.28 | 42.84 | 128,936 | +0.13(+0.30%) |
Jan 29, 2024 | 41.82 | 42.99 | 41.21 | 42.71 | 115,443 | +0.50(+1.18%) |
Jan 26, 2024 | 41.89 | 42.23 | 41.38 | 42.21 | 98,918 | +0.70(+1.69%) |
Jan 25, 2024 | 40.70 | 42.00 | 40.66 | 41.51 | 135,958 | +1.43(+3.57%) |
Jan 24, 2024 | 39.80 | 40.17 | 38.99 | 40.08 | 218,638 | +0.63(+1.60%) |
Jan 23, 2024 | 39.00 | 39.74 | 38.51 | 39.45 | 192,122 | +0.55(+1.41%) |
Jan 22, 2024 | 37.52 | 38.90 | 37.16 | 38.90 | 174,863 | +1.01(+2.67%) |
Jan 19, 2024 | 36.48 | 38.16 | 35.53 | 37.89 | 449,568 | +1.45(+3.98%) |
Jan 18, 2024 | 36.82 | 37.40 | 35.23 | 36.44 | 194,105 | -0.28(-0.76%) |
Jan 17, 2024 | 37.03 | 37.40 | 35.52 | 36.72 | 211,119 | -1.05(-2.78%) |
Jan 16, 2024 | 39.50 | 39.50 | 36.48 | 37.77 | 255,225 | -1.81(-4.57%) |
Jan 12, 2024 | 40.36 | 40.93 | 39.30 | 39.58 | 90,805 | -0.22(-0.55%) |
Jan 11, 2024 | 39.28 | 39.97 | 38.82 | 39.80 | 166,011 | +0.04(+0.10%) |
Jan 10, 2024 | 40.84 | 41.20 | 39.00 | 39.76 | 222,328 | -1.34(-3.26%) |
Jan 09, 2024 | 41.76 | 41.76 | 39.69 | 41.10 | 155,149 | -1.42(-3.34%) |
Jan 08, 2024 | 42.75 | 43.31 | 42.36 | 42.52 | 132,271 | +0.25(+0.59%) |
Jan 05, 2024 | 42.50 | 44.23 | 41.83 | 42.27 | 135,179 | -0.59(-1.38%) |
Jan 04, 2024 | 41.57 | 43.91 | 41.45 | 42.86 | 161,900 | +1.41(+3.40%) |
Jan 03, 2024 | 43.00 | 43.18 | 41.09 | 41.45 | 188,154 | -2.50(-5.69%) |