Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 45.85 | 45.97 | 45.85 | 45.94 | 241,294 | -0.04(-0.09%) |
Mar 27, 2024 | 45.81 | 45.98 | 45.79 | 45.98 | 266,671 | +0.38(+0.83%) |
Mar 26, 2024 | 45.63 | 45.73 | 45.59 | 45.60 | 207,086 | +0.12(+0.26%) |
Mar 25, 2024 | 45.39 | 45.59 | 45.39 | 45.48 | 233,138 | -0.20(-0.44%) |
Mar 22, 2024 | 45.69 | 45.74 | 45.56 | 45.68 | 237,838 | -0.21(-0.46%) |
Mar 21, 2024 | 45.83 | 45.97 | 45.80 | 45.89 | 337,324 | +0.21(+0.46%) |
Mar 20, 2024 | 45.45 | 45.69 | 45.37 | 45.68 | 222,627 | +0.37(+0.82%) |
Mar 19, 2024 | 45.31 | 45.52 | 45.23 | 45.31 | 466,795 | +0.03(+0.07%) |
Mar 18, 2024 | 45.34 | 45.37 | 45.24 | 45.28 | 282,711 | +0.02(+0.04%) |
Mar 15, 2024 | 45.34 | 45.38 | 45.12 | 45.26 | 250,190 | -0.04(-0.09%) |
Mar 14, 2024 | 45.50 | 45.56 | 45.16 | 45.30 | 233,652 | -0.12(-0.26%) |
Mar 13, 2024 | 45.43 | 45.48 | 45.35 | 45.42 | 1,135,886 | +0.01(+0.02%) |
Mar 12, 2024 | 45.04 | 45.41 | 44.91 | 45.41 | 293,898 | +0.54(+1.20%) |
Mar 11, 2024 | 44.81 | 44.90 | 44.69 | 44.87 | 258,566 | -0.07(-0.16%) |
Mar 08, 2024 | 45.20 | 45.21 | 44.89 | 44.94 | 236,361 | -0.33(-0.73%) |
Mar 07, 2024 | 45.13 | 45.37 | 45.12 | 45.27 | 469,052 | +0.33(+0.73%) |
Mar 06, 2024 | 44.91 | 45.01 | 44.82 | 44.94 | 390,603 | +0.28(+0.63%) |
Mar 05, 2024 | 44.88 | 44.88 | 44.53 | 44.66 | 227,466 | -0.33(-0.73%) |
Mar 04, 2024 | 44.92 | 45.06 | 44.87 | 44.99 | 256,159 | -0.08(-0.18%) |
Mar 01, 2024 | 44.88 | 45.07 | 44.76 | 45.07 | 339,318 | +0.38(+0.85%) |
Feb 29, 2024 | 44.67 | 44.71 | 44.44 | 44.69 | 271,079 | +0.17(+0.38%) |
Feb 28, 2024 | 44.48 | 44.55 | 44.41 | 44.52 | 151,199 | -0.15(-0.34%) |
Feb 27, 2024 | 44.57 | 44.69 | 44.55 | 44.67 | 198,923 | +0.06(+0.13%) |
Feb 26, 2024 | 44.73 | 44.73 | 44.55 | 44.61 | 332,374 | -0.05(-0.11%) |
Feb 23, 2024 | 44.61 | 44.72 | 44.61 | 44.66 | 238,839 | +0.05(+0.11%) |
Feb 22, 2024 | 44.40 | 44.63 | 44.40 | 44.61 | 538,321 | +0.64(+1.46%) |
Feb 21, 2024 | 43.83 | 43.99 | 43.80 | 43.97 | 243,275 | +0.04(+0.09%) |
Feb 20, 2024 | 43.93 | 43.93 | 43.76 | 43.93 | 397,977 | +0.14(+0.32%) |
Feb 16, 2024 | 43.83 | 43.92 | 43.73 | 43.79 | 326,033 | +0.02(+0.05%) |
Feb 15, 2024 | 43.55 | 43.77 | 43.53 | 43.77 | 203,410 | +0.39(+0.90%) |
Feb 14, 2024 | 43.19 | 43.38 | 43.12 | 43.38 | 393,248 | +0.50(+1.17%) |
Feb 13, 2024 | 42.92 | 43.04 | 42.73 | 42.88 | 271,849 | -0.44(-1.02%) |
Feb 12, 2024 | 43.27 | 43.42 | 43.26 | 43.32 | 386,420 | -0.04(-0.09%) |
Feb 09, 2024 | 43.17 | 43.37 | 43.08 | 43.36 | 347,075 | +0.31(+0.72%) |
Feb 08, 2024 | 43.11 | 43.12 | 42.94 | 43.05 | 427,796 | +0.06(+0.14%) |
Feb 07, 2024 | 42.98 | 43.03 | 42.92 | 42.99 | 403,967 | -0.04(-0.09%) |
Feb 06, 2024 | 42.92 | 43.03 | 42.83 | 43.03 | 546,110 | +0.04(+0.09%) |
Feb 05, 2024 | 42.95 | 43.07 | 42.81 | 42.99 | 865,077 | -0.06(-0.14%) |
Feb 02, 2024 | 42.98 | 43.07 | 42.88 | 43.05 | 219,490 | +0.07(+0.16%) |
Feb 01, 2024 | 42.79 | 42.98 | 42.67 | 42.98 | 854,504 | +0.22(+0.51%) |
Jan 31, 2024 | 43.05 | 43.09 | 42.72 | 42.76 | 194,362 | -0.24(-0.56%) |
Jan 30, 2024 | 43.01 | 43.03 | 42.92 | 43.00 | 257,230 | -0.05(-0.12%) |
Jan 29, 2024 | 42.83 | 43.05 | 42.82 | 43.05 | 308,578 | +0.14(+0.33%) |
Jan 26, 2024 | 42.90 | 42.97 | 42.86 | 42.91 | 239,586 | +0.30(+0.70%) |
Jan 25, 2024 | 42.39 | 42.61 | 42.31 | 42.61 | 208,669 | +0.41(+0.97%) |
Jan 24, 2024 | 42.20 | 42.39 | 42.20 | 42.20 | 235,717 | +0.19(+0.45%) |
Jan 23, 2024 | 41.84 | 42.02 | 41.84 | 42.01 | 191,258 | -0.06(-0.14%) |
Jan 22, 2024 | 42.04 | 42.12 | 42.00 | 42.07 | 196,259 | +0.15(+0.36%) |
Jan 19, 2024 | 41.75 | 41.92 | 41.61 | 41.92 | 285,846 | +0.07(+0.17%) |
Jan 18, 2024 | 41.65 | 41.86 | 41.62 | 41.85 | 323,644 | +0.41(+0.99%) |
Jan 17, 2024 | 41.33 | 41.44 | 41.20 | 41.44 | 262,990 | -0.36(-0.86%) |
Jan 16, 2024 | 41.84 | 41.93 | 41.72 | 41.80 | 326,222 | -0.29(-0.69%) |
Jan 12, 2024 | 42.07 | 42.12 | 41.98 | 42.09 | 404,563 | +0.23(+0.55%) |
Jan 11, 2024 | 42.02 | 42.03 | 41.65 | 41.86 | 245,833 | -0.08(-0.19%) |
Jan 10, 2024 | 41.82 | 41.96 | 41.78 | 41.94 | 288,622 | +0.29(+0.70%) |
Jan 09, 2024 | 41.55 | 41.71 | 41.55 | 41.65 | 251,138 | -0.24(-0.57%) |
Jan 08, 2024 | 41.54 | 41.89 | 41.51 | 41.89 | 296,361 | +0.50(+1.21%) |
Jan 05, 2024 | 41.32 | 41.53 | 41.31 | 41.39 | 156,155 | -0.13(-0.31%) |
Jan 04, 2024 | 41.44 | 41.67 | 41.44 | 41.52 | 272,101 | +0.07(+0.17%) |
Jan 03, 2024 | 41.38 | 41.54 | 41.31 | 41.45 | 229,798 | -0.32(-0.77%) |