Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 45.25 | 45.03 | 45.03 | 44.94 | 1,079,607 | -0.62(-1.36%) |
Mar 27, 2024 | 46.77 | 47.14 | 44.51 | 45.56 | 1,500,370 | -0.81(-1.75%) |
Mar 26, 2024 | 46.71 | 47.35 | 46.23 | 46.37 | 1,341,108 | +0.03(+0.06%) |
Mar 25, 2024 | 46.68 | 47.43 | 46.29 | 46.34 | 1,096,318 | -0.69(-1.47%) |
Mar 22, 2024 | 46.48 | 47.07 | 45.83 | 47.03 | 1,105,805 | -0.02(-0.04%) |
Mar 21, 2024 | 45.25 | 47.26 | 44.86 | 47.05 | 2,598,959 | +3.00(+6.81%) |
Mar 20, 2024 | 43.07 | 44.22 | 42.60 | 44.05 | 2,577,004 | +1.03(+2.39%) |
Mar 19, 2024 | 43.78 | 43.78 | 41.50 | 43.02 | 3,035,776 | -1.67(-3.74%) |
Mar 18, 2024 | 44.63 | 45.88 | 44.56 | 44.69 | 1,859,002 | +0.72(+1.64%) |
Mar 15, 2024 | 43.62 | 44.46 | 43.12 | 43.97 | 2,484,752 | -0.45(-1.01%) |
Mar 14, 2024 | 44.84 | 45.06 | 43.60 | 44.42 | 1,292,439 | -0.61(-1.35%) |
Mar 13, 2024 | 44.70 | 45.51 | 44.04 | 45.03 | 1,886,714 | -0.17(-0.38%) |
Mar 12, 2024 | 44.30 | 45.34 | 44.27 | 45.20 | 2,203,690 | +1.54(+3.53%) |
Mar 11, 2024 | 45.02 | 45.48 | 42.10 | 43.66 | 4,333,186 | -2.44(-5.29%) |
Mar 08, 2024 | 47.87 | 49.35 | 46.12 | 46.10 | 2,651,345 | -1.27(-2.68%) |
Mar 07, 2024 | 47.57 | 48.44 | 47.33 | 47.37 | 1,914,550 | +0.17(+0.36%) |
Mar 06, 2024 | 46.77 | 48.13 | 46.40 | 47.20 | 1,836,447 | +1.42(+3.10%) |
Mar 05, 2024 | 46.50 | 47.15 | 45.24 | 45.78 | 2,495,636 | -1.37(-2.91%) |
Mar 04, 2024 | 45.33 | 47.60 | 45.32 | 47.15 | 3,220,286 | +1.85(+4.08%) |
Mar 01, 2024 | 43.27 | 46.34 | 43.18 | 45.30 | 3,657,155 | +2.77(+6.51%) |
Feb 29, 2024 | 41.96 | 42.87 | 41.76 | 42.53 | 1,362,612 | +1.38(+3.35%) |
Feb 28, 2024 | 41.19 | 41.65 | 40.97 | 41.15 | 1,134,341 | -0.61(-1.46%) |
Feb 27, 2024 | 41.81 | 42.45 | 41.09 | 41.76 | 1,215,926 | +0.00(+0.00%) |
Feb 26, 2024 | 41.06 | 41.98 | 40.69 | 41.76 | 1,842,745 | +1.33(+3.29%) |
Feb 23, 2024 | 41.70 | 41.86 | 40.02 | 40.43 | 2,175,916 | -1.34(-3.21%) |
Feb 22, 2024 | 39.26 | 41.80 | 38.80 | 41.77 | 4,480,186 | +4.57(+12.28%) |
Feb 21, 2024 | 36.76 | 37.37 | 36.11 | 37.20 | 1,675,644 | -0.26(-0.69%) |
Feb 20, 2024 | 39.01 | 39.30 | 37.11 | 37.46 | 2,707,114 | -2.07(-5.24%) |
Feb 16, 2024 | 40.00 | 40.22 | 38.93 | 39.53 | 1,850,680 | -0.34(-0.85%) |
Feb 15, 2024 | 39.33 | 40.00 | 38.55 | 39.87 | 2,631,545 | +0.75(+1.92%) |
Feb 14, 2024 | 38.29 | 39.30 | 37.73 | 39.12 | 1,573,627 | +1.62(+4.32%) |
Feb 13, 2024 | 36.42 | 37.67 | 36.00 | 37.50 | 2,222,743 | -0.74(-1.94%) |
Feb 12, 2024 | 38.95 | 39.11 | 38.17 | 38.24 | 2,399,615 | -0.42(-1.09%) |
Feb 09, 2024 | 38.00 | 38.71 | 37.28 | 38.66 | 2,141,903 | +1.12(+2.98%) |
Feb 08, 2024 | 36.58 | 37.89 | 36.39 | 37.54 | 1,861,970 | +1.18(+3.25%) |
Feb 07, 2024 | 36.26 | 37.10 | 36.11 | 36.36 | 1,963,754 | +0.10(+0.28%) |
Feb 06, 2024 | 37.04 | 37.51 | 35.56 | 36.26 | 2,716,754 | -0.67(-1.81%) |
Feb 05, 2024 | 36.07 | 37.27 | 36.00 | 36.93 | 2,969,642 | +0.86(+2.38%) |
Feb 02, 2024 | 36.10 | 36.43 | 35.37 | 36.07 | 3,711,597 | -0.05(-0.14%) |
Feb 01, 2024 | 34.70 | 36.34 | 34.51 | 36.12 | 4,342,782 | +1.76(+5.12%) |
Jan 31, 2024 | 32.93 | 35.23 | 32.80 | 34.36 | 4,478,526 | +1.27(+3.84%) |
Jan 30, 2024 | 34.49 | 34.72 | 32.55 | 33.09 | 4,892,545 | +0.54(+1.66%) |
Jan 29, 2024 | 32.10 | 32.61 | 31.82 | 32.55 | 2,643,091 | +0.56(+1.75%) |
Jan 26, 2024 | 31.60 | 32.43 | 31.50 | 31.99 | 2,782,477 | +0.27(+0.85%) |
Jan 25, 2024 | 30.99 | 32.30 | 30.84 | 31.72 | 2,167,521 | +1.06(+3.46%) |
Jan 24, 2024 | 31.20 | 31.51 | 30.55 | 30.66 | 1,577,914 | +0.08(+0.26%) |
Jan 23, 2024 | 31.79 | 31.92 | 30.40 | 30.58 | 2,034,769 | -1.06(-3.35%) |
Jan 22, 2024 | 31.83 | 32.54 | 31.14 | 31.64 | 2,653,170 | +0.74(+2.39%) |
Jan 19, 2024 | 28.91 | 31.25 | 28.69 | 30.90 | 3,630,197 | +2.31(+8.08%) |
Jan 18, 2024 | 28.13 | 28.72 | 27.88 | 28.59 | 1,510,478 | +1.00(+3.62%) |
Jan 17, 2024 | 28.00 | 28.16 | 26.62 | 27.59 | 2,991,863 | -0.92(-3.23%) |
Jan 16, 2024 | 28.50 | 28.77 | 28.02 | 28.51 | 1,107,788 | -0.22(-0.77%) |
Jan 12, 2024 | 28.71 | 29.21 | 28.51 | 28.73 | 807,055 | +0.02(+0.07%) |
Jan 11, 2024 | 29.52 | 29.89 | 28.15 | 28.71 | 1,511,735 | -0.81(-2.74%) |
Jan 10, 2024 | 28.95 | 29.73 | 28.86 | 29.52 | 2,018,842 | +0.77(+2.68%) |
Jan 09, 2024 | 28.50 | 28.95 | 27.94 | 28.75 | 1,501,823 | -0.08(-0.28%) |
Jan 08, 2024 | 28.01 | 28.95 | 27.84 | 28.83 | 1,411,612 | +0.92(+3.30%) |
Jan 05, 2024 | 27.92 | 28.32 | 27.85 | 27.91 | 966,897 | -0.01(-0.04%) |
Jan 04, 2024 | 28.01 | 28.41 | 27.86 | 27.92 | 1,074,193 | -0.25(-0.89%) |
Jan 03, 2024 | 27.96 | 28.54 | 27.64 | 28.17 | 1,350,554 | -0.10(-0.35%) |