Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 45.16 | 45.45 | 44.30 | 44.57 | 49,968 | -0.37(-0.82%) |
Mar 27, 2024 | 46.22 | 46.28 | 44.88 | 44.94 | 45,559 | -1.47(-3.17%) |
Mar 26, 2024 | 46.99 | 47.33 | 46.26 | 46.41 | 60,030 | -0.60(-1.27%) |
Mar 25, 2024 | 46.51 | 47.36 | 46.50 | 47.01 | 82,144 | +0.92(+2.00%) |
Mar 22, 2024 | 45.97 | 46.70 | 45.77 | 46.09 | 43,676 | -0.97(-2.06%) |
Mar 21, 2024 | 46.99 | 47.63 | 46.54 | 47.05 | 63,227 | -0.58(-1.21%) |
Mar 20, 2024 | 47.24 | 48.12 | 46.78 | 47.63 | 57,844 | +0.10(+0.21%) |
Mar 19, 2024 | 47.20 | 48.00 | 47.16 | 47.53 | 100,524 | -0.24(-0.50%) |
Mar 18, 2024 | 47.51 | 48.14 | 47.33 | 47.77 | 35,045 | +0.38(+0.80%) |
Mar 15, 2024 | 47.29 | 47.54 | 47.25 | 47.39 | 49,581 | -0.15(-0.31%) |
Mar 14, 2024 | 45.99 | 47.59 | 45.99 | 47.54 | 106,711 | +2.06(+4.54%) |
Mar 13, 2024 | 45.32 | 45.61 | 44.93 | 45.48 | 158,466 | +0.49(+1.08%) |
Mar 12, 2024 | 45.06 | 45.24 | 44.69 | 44.99 | 41,458 | +0.74(+1.68%) |
Mar 11, 2024 | 44.04 | 44.77 | 43.66 | 44.25 | 86,148 | -0.12(-0.27%) |
Mar 08, 2024 | 44.69 | 45.15 | 44.06 | 44.36 | 114,536 | +0.11(+0.25%) |
Mar 07, 2024 | 43.46 | 44.92 | 43.46 | 44.26 | 325,495 | +0.49(+1.11%) |
Mar 06, 2024 | 44.53 | 44.67 | 43.22 | 43.77 | 108,353 | -0.61(-1.36%) |
Mar 05, 2024 | 46.06 | 46.06 | 44.06 | 44.37 | 106,268 | -2.09(-4.51%) |
Mar 04, 2024 | 46.55 | 46.70 | 46.06 | 46.47 | 139,533 | +0.69(+1.50%) |
Mar 01, 2024 | 46.99 | 47.46 | 45.52 | 45.78 | 203,245 | -0.59(-1.26%) |
Feb 29, 2024 | 46.56 | 46.93 | 46.03 | 46.37 | 102,561 | -0.56(-1.18%) |
Feb 28, 2024 | 47.74 | 48.13 | 46.78 | 46.93 | 73,736 | -0.87(-1.83%) |
Feb 27, 2024 | 47.42 | 48.04 | 47.42 | 47.80 | 108,228 | +0.23(+0.48%) |
Feb 26, 2024 | 47.18 | 48.04 | 47.05 | 47.57 | 97,016 | +0.60(+1.27%) |
Feb 23, 2024 | 49.53 | 49.53 | 46.91 | 46.98 | 165,324 | -2.46(-4.97%) |
Feb 22, 2024 | 49.65 | 49.75 | 48.69 | 49.43 | 84,983 | -0.22(-0.44%) |
Feb 21, 2024 | 48.75 | 50.18 | 48.75 | 49.65 | 142,095 | +0.27(+0.54%) |
Feb 20, 2024 | 49.83 | 50.26 | 49.33 | 49.38 | 152,818 | -0.45(-0.89%) |
Feb 16, 2024 | 50.49 | 50.67 | 49.53 | 49.83 | 86,541 | +0.74(+1.51%) |
Feb 15, 2024 | 48.39 | 49.53 | 48.02 | 49.09 | 92,232 | -0.45(-0.90%) |
Feb 14, 2024 | 50.19 | 50.52 | 48.61 | 49.53 | 178,226 | -0.65(-1.30%) |
Feb 13, 2024 | 48.71 | 50.52 | 47.61 | 50.18 | 477,403 | +3.20(+6.81%) |
Feb 12, 2024 | 47.14 | 48.54 | 46.95 | 46.99 | 57,307 | -0.04(-0.08%) |
Feb 09, 2024 | 46.56 | 47.30 | 45.88 | 47.02 | 93,478 | +0.21(+0.44%) |
Feb 08, 2024 | 45.71 | 47.06 | 45.71 | 46.82 | 173,401 | +1.64(+3.64%) |
Feb 07, 2024 | 44.82 | 45.35 | 44.61 | 45.17 | 113,020 | +0.79(+1.79%) |
Feb 06, 2024 | 45.67 | 46.27 | 44.08 | 44.38 | 116,775 | -1.58(-3.45%) |
Feb 05, 2024 | 44.44 | 46.28 | 44.44 | 45.96 | 187,523 | +1.94(+4.41%) |
Feb 02, 2024 | 42.87 | 44.55 | 42.87 | 44.02 | 307,127 | +3.02(+7.37%) |
Feb 01, 2024 | 41.73 | 42.55 | 40.05 | 41.00 | 116,310 | -2.07(-4.81%) |
Jan 31, 2024 | 43.63 | 44.06 | 42.44 | 43.07 | 467,722 | -0.99(-2.25%) |
Jan 30, 2024 | 45.38 | 46.18 | 44.06 | 44.06 | 330,704 | -1.77(-3.87%) |
Jan 29, 2024 | 46.19 | 46.91 | 45.68 | 45.84 | 133,202 | -1.25(-2.65%) |
Jan 26, 2024 | 46.99 | 47.70 | 46.82 | 47.08 | 59,365 | +0.17(+0.36%) |
Jan 25, 2024 | 47.87 | 47.88 | 46.80 | 46.92 | 136,457 | -1.16(-2.41%) |
Jan 24, 2024 | 46.23 | 48.57 | 46.08 | 48.07 | 103,618 | +1.85(+4.00%) |
Jan 23, 2024 | 45.83 | 46.62 | 45.79 | 46.22 | 57,208 | +0.81(+1.79%) |
Jan 22, 2024 | 45.30 | 45.96 | 44.72 | 45.41 | 252,381 | +0.11(+0.24%) |
Jan 19, 2024 | 46.78 | 47.10 | 45.30 | 45.30 | 64,159 | -1.01(-2.18%) |
Jan 18, 2024 | 44.43 | 46.61 | 44.43 | 46.31 | 85,508 | +1.94(+4.37%) |
Jan 17, 2024 | 45.40 | 45.40 | 43.84 | 44.37 | 194,794 | -0.68(-1.51%) |
Jan 16, 2024 | 43.40 | 45.59 | 43.40 | 45.06 | 321,859 | +2.39(+5.61%) |
Jan 12, 2024 | 43.23 | 43.75 | 42.66 | 42.66 | 158,992 | -0.41(-0.94%) |
Jan 11, 2024 | 44.18 | 44.27 | 42.71 | 43.07 | 221,054 | -0.82(-1.87%) |
Jan 10, 2024 | 43.07 | 43.92 | 43.03 | 43.89 | 87,737 | +0.42(+0.96%) |
Jan 09, 2024 | 43.37 | 43.73 | 43.16 | 43.47 | 98,128 | +0.10(+0.23%) |
Jan 08, 2024 | 43.97 | 44.34 | 43.03 | 43.37 | 96,771 | -0.18(-0.41%) |
Jan 05, 2024 | 43.73 | 44.05 | 42.70 | 43.55 | 176,874 | +0.87(+2.04%) |
Jan 04, 2024 | 41.25 | 43.02 | 41.25 | 42.68 | 247,265 | +2.27(+5.60%) |
Jan 03, 2024 | 40.75 | 41.20 | 39.76 | 40.42 | 180,647 | +0.42(+1.04%) |