Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 43.20 | 43.20 | 43.08 | 43.17 | 4,123 | -0.05(-0.12%) |
Mar 27, 2024 | 43.10 | 43.22 | 43.04 | 43.22 | 1,519 | +0.25(+0.58%) |
Mar 26, 2024 | 42.75 | 42.97 | 42.75 | 42.97 | 1,023 | +0.13(+0.31%) |
Mar 25, 2024 | 43.03 | 43.03 | 42.77 | 42.84 | 26,225 | -0.25(-0.59%) |
Mar 22, 2024 | 43.12 | 43.12 | 43.00 | 43.09 | 5,829 | +0.40(+0.94%) |
Mar 21, 2024 | 42.78 | 42.78 | 42.62 | 42.69 | 4,334 | -0.01(-0.03%) |
Mar 20, 2024 | 42.67 | 42.70 | 42.50 | 42.70 | 1,096 | -0.23(-0.53%) |
Mar 19, 2024 | 42.80 | 42.97 | 42.80 | 42.93 | 3,111 | +0.23(+0.53%) |
Mar 18, 2024 | 42.82 | 42.82 | 42.67 | 42.70 | 3,503 | -0.11(-0.27%) |
Mar 15, 2024 | 42.85 | 42.86 | 42.71 | 42.81 | 4,104 | -0.11(-0.24%) |
Mar 14, 2024 | 43.31 | 43.31 | 42.88 | 42.92 | 3,328 | -0.68(-1.56%) |
Mar 13, 2024 | 43.61 | 43.80 | 43.60 | 43.60 | 18,267 | -0.21(-0.47%) |
Mar 12, 2024 | 43.98 | 43.98 | 43.81 | 43.81 | 1,231 | -0.38(-0.87%) |
Mar 11, 2024 | 44.35 | 44.35 | 44.14 | 44.19 | 6,617 | -0.11(-0.25%) |
Mar 08, 2024 | 44.26 | 44.30 | 44.26 | 44.30 | 927 | +0.09(+0.21%) |
Mar 07, 2024 | 44.22 | 44.22 | 44.00 | 44.21 | 9,298 | +0.12(+0.26%) |
Mar 06, 2024 | 43.95 | 44.24 | 43.95 | 44.09 | 4,031 | +0.18(+0.42%) |
Mar 05, 2024 | 43.76 | 43.91 | 43.76 | 43.91 | 7,812 | +0.61(+1.40%) |
Mar 04, 2024 | 43.18 | 43.72 | 43.11 | 43.30 | 22,462 | -0.29(-0.67%) |
Mar 01, 2024 | 43.01 | 43.68 | 42.77 | 43.59 | 102,958 | +0.68(+1.59%) |
Feb 29, 2024 | 43.12 | 43.34 | 42.91 | 42.91 | 14,882 | -0.17(-0.40%) |
Feb 28, 2024 | 42.92 | 43.09 | 42.78 | 43.08 | 9,338 | +0.30(+0.71%) |
Feb 27, 2024 | 42.88 | 42.88 | 42.73 | 42.78 | 1,634 | -0.18(-0.42%) |
Feb 26, 2024 | 43.05 | 43.11 | 42.66 | 42.96 | 8,122 | -0.16(-0.37%) |
Feb 23, 2024 | 42.81 | 43.16 | 42.81 | 43.12 | 8,418 | +0.48(+1.13%) |
Feb 22, 2024 | 42.76 | 43.08 | 42.50 | 42.64 | 8,752 | -0.07(-0.16%) |
Feb 21, 2024 | 43.10 | 43.12 | 42.67 | 42.71 | 2,669 | -0.30(-0.70%) |
Feb 20, 2024 | 43.18 | 43.18 | 43.01 | 43.01 | 19,055 | +0.11(+0.26%) |
Feb 16, 2024 | 42.81 | 42.96 | 42.80 | 42.90 | 5,044 | -0.34(-0.80%) |
Feb 15, 2024 | 43.40 | 43.48 | 43.21 | 43.25 | 21,308 | +0.18(+0.41%) |
Feb 14, 2024 | 42.81 | 43.15 | 42.81 | 43.07 | 3,820 | +0.34(+0.79%) |
Feb 13, 2024 | 43.09 | 43.12 | 42.73 | 42.73 | 6,285 | -0.99(-2.26%) |
Feb 12, 2024 | 43.65 | 43.82 | 43.63 | 43.72 | 2,015 | +0.07(+0.17%) |
Feb 09, 2024 | 43.67 | 43.67 | 43.58 | 43.65 | 10,188 | -0.09(-0.22%) |
Feb 08, 2024 | 43.86 | 43.90 | 43.70 | 43.74 | 4,618 | -0.33(-0.75%) |
Feb 07, 2024 | 44.35 | 44.35 | 44.07 | 44.07 | 3,662 | -0.24(-0.54%) |
Feb 06, 2024 | 44.04 | 44.37 | 43.92 | 44.31 | 8,945 | +0.47(+1.07%) |
Feb 05, 2024 | 44.10 | 44.12 | 43.69 | 43.84 | 17,871 | -0.93(-2.08%) |
Feb 02, 2024 | 44.79 | 45.00 | 44.54 | 44.77 | 24,497 | -1.11(-2.42%) |
Feb 01, 2024 | 45.71 | 45.98 | 45.64 | 45.88 | 87,937 | +0.15(+0.33%) |
Jan 31, 2024 | 45.02 | 45.73 | 45.02 | 45.73 | 17,193 | +1.25(+2.81%) |
Jan 30, 2024 | 44.64 | 44.64 | 44.30 | 44.48 | 2,975 | -0.01(-0.02%) |
Jan 29, 2024 | 44.15 | 44.51 | 44.15 | 44.49 | 7,282 | +0.54(+1.22%) |
Jan 26, 2024 | 43.81 | 43.96 | 43.81 | 43.95 | 1,889 | -0.14(-0.31%) |
Jan 25, 2024 | 44.04 | 44.09 | 43.99 | 44.09 | 1,251 | +0.32(+0.73%) |
Jan 24, 2024 | 44.31 | 44.31 | 43.72 | 43.77 | 12,850 | -0.24(-0.54%) |
Jan 23, 2024 | 44.06 | 44.06 | 43.90 | 44.01 | 1,740 | -0.20(-0.46%) |
Jan 22, 2024 | 44.23 | 44.24 | 44.15 | 44.21 | 5,128 | +0.27(+0.62%) |
Jan 19, 2024 | 43.83 | 44.00 | 43.68 | 43.94 | 7,324 | -0.02(-0.05%) |
Jan 18, 2024 | 44.07 | 44.21 | 43.90 | 43.96 | 5,590 | -0.26(-0.59%) |
Jan 17, 2024 | 44.34 | 44.34 | 44.15 | 44.22 | 2,816 | -0.29(-0.65%) |
Jan 16, 2024 | 44.94 | 44.86 | 44.30 | 44.51 | 3,705 | -0.75(-1.66%) |
Jan 12, 2024 | 45.21 | 45.49 | 45.21 | 45.26 | 5,509 | +0.32(+0.71%) |
Jan 11, 2024 | 44.58 | 44.94 | 44.53 | 44.94 | 3,745 | +0.34(+0.76%) |
Jan 10, 2024 | 44.61 | 44.72 | 44.55 | 44.60 | 2,574 | -0.10(-0.22%) |
Jan 09, 2024 | 44.65 | 44.70 | 44.62 | 44.70 | 3,522 | -0.01(-0.02%) |
Jan 08, 2024 | 44.57 | 44.85 | 44.57 | 44.71 | 61,722 | +0.22(+0.48%) |
Jan 05, 2024 | 44.48 | 45.00 | 44.47 | 44.49 | 7,145 | -0.25(-0.57%) |
Jan 04, 2024 | 44.69 | 44.93 | 44.69 | 44.74 | 2,125 | -0.65(-1.42%) |
Jan 03, 2024 | 44.74 | 45.45 | 44.74 | 45.39 | 3,097 | +0.28(+0.62%) |