Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 44.87 | 45.25 | 44.35 | 44.47 | 77,637 | -0.22(-0.49%) |
Mar 27, 2024 | 44.87 | 44.87 | 44.37 | 44.69 | 100,454 | -0.13(-0.29%) |
Mar 26, 2024 | 44.93 | 45.43 | 44.81 | 44.82 | 78,469 | +0.11(+0.24%) |
Mar 25, 2024 | 45.37 | 45.48 | 44.71 | 44.71 | 75,986 | -0.71(-1.57%) |
Mar 22, 2024 | 46.51 | 46.51 | 45.41 | 45.42 | 119,295 | -0.84(-1.82%) |
Mar 21, 2024 | 46.59 | 46.64 | 45.89 | 46.27 | 106,088 | +0.11(+0.24%) |
Mar 20, 2024 | 45.04 | 46.28 | 45.04 | 46.16 | 67,185 | +1.01(+2.24%) |
Mar 19, 2024 | 43.95 | 45.20 | 43.95 | 45.14 | 148,505 | +0.92(+2.09%) |
Mar 18, 2024 | 44.46 | 44.70 | 44.02 | 44.22 | 182,519 | +0.08(+0.18%) |
Mar 15, 2024 | 43.74 | 44.42 | 43.50 | 44.14 | 282,097 | +0.19(+0.43%) |
Mar 14, 2024 | 44.42 | 44.69 | 43.31 | 43.95 | 193,241 | -0.60(-1.34%) |
Mar 13, 2024 | 44.42 | 44.84 | 44.12 | 44.55 | 143,524 | +0.06(+0.13%) |
Mar 12, 2024 | 44.84 | 45.15 | 44.46 | 44.49 | 87,227 | -0.22(-0.49%) |
Mar 11, 2024 | 44.47 | 44.76 | 43.87 | 44.71 | 65,108 | +0.20(+0.45%) |
Mar 08, 2024 | 45.01 | 45.62 | 44.38 | 44.51 | 86,546 | -0.15(-0.33%) |
Mar 07, 2024 | 44.39 | 45.14 | 44.39 | 44.66 | 69,923 | +0.35(+0.78%) |
Mar 06, 2024 | 44.00 | 44.47 | 43.92 | 44.31 | 72,040 | +0.34(+0.76%) |
Mar 05, 2024 | 43.27 | 44.70 | 43.27 | 43.98 | 95,205 | +0.40(+0.91%) |
Mar 04, 2024 | 43.09 | 44.72 | 42.97 | 43.58 | 121,888 | +1.90(+4.55%) |
Mar 01, 2024 | 44.05 | 44.05 | 41.02 | 41.68 | 78,013 | -1.62(-3.74%) |
Feb 29, 2024 | 43.30 | 43.67 | 42.95 | 43.30 | 106,432 | +0.02(+0.05%) |
Feb 28, 2024 | 43.46 | 43.76 | 43.24 | 43.28 | 37,856 | -0.46(-1.06%) |
Feb 27, 2024 | 44.17 | 44.17 | 43.75 | 43.75 | 45,018 | +0.01(+0.02%) |
Feb 26, 2024 | 44.09 | 44.42 | 43.74 | 43.74 | 43,674 | -0.40(-0.92%) |
Feb 23, 2024 | 43.74 | 44.16 | 43.32 | 44.14 | 39,896 | +0.64(+1.48%) |
Feb 22, 2024 | 43.72 | 43.94 | 43.19 | 43.50 | 66,708 | -0.33(-0.74%) |
Feb 21, 2024 | 43.58 | 44.04 | 43.23 | 43.83 | 77,358 | -0.08(-0.18%) |
Feb 20, 2024 | 44.18 | 44.27 | 43.27 | 43.91 | 43,314 | -0.56(-1.27%) |
Feb 16, 2024 | 44.82 | 45.05 | 44.45 | 44.47 | 46,430 | -0.61(-1.36%) |
Feb 15, 2024 | 44.60 | 45.14 | 44.04 | 45.08 | 67,907 | +0.81(+1.83%) |
Feb 14, 2024 | 43.27 | 44.30 | 43.25 | 44.27 | 55,529 | +1.49(+3.49%) |
Feb 13, 2024 | 44.13 | 44.13 | 42.58 | 42.78 | 73,414 | -2.24(-4.98%) |
Feb 12, 2024 | 44.40 | 45.28 | 44.15 | 45.02 | 63,732 | +0.87(+1.97%) |
Feb 09, 2024 | 43.88 | 44.32 | 43.48 | 44.15 | 31,392 | +0.49(+1.13%) |
Feb 08, 2024 | 42.88 | 43.74 | 42.88 | 43.66 | 33,696 | +0.67(+1.56%) |
Feb 07, 2024 | 42.54 | 43.24 | 42.12 | 42.99 | 46,291 | +0.44(+1.04%) |
Feb 06, 2024 | 42.76 | 43.07 | 42.15 | 42.54 | 41,580 | -0.20(-0.46%) |
Feb 05, 2024 | 42.96 | 42.99 | 42.38 | 42.74 | 49,695 | -0.32(-0.73%) |
Feb 02, 2024 | 43.01 | 43.23 | 42.54 | 43.06 | 71,525 | -0.38(-0.86%) |
Feb 01, 2024 | 42.15 | 43.43 | 42.15 | 43.43 | 65,204 | +1.43(+3.41%) |
Jan 31, 2024 | 43.06 | 43.27 | 41.53 | 42.00 | 101,906 | -0.93(-2.16%) |
Jan 30, 2024 | 41.60 | 42.94 | 41.48 | 42.93 | 172,444 | +1.26(+3.03%) |
Jan 29, 2024 | 40.39 | 41.73 | 40.08 | 41.66 | 338,449 | +1.83(+4.59%) |
Jan 26, 2024 | 40.64 | 41.41 | 39.66 | 39.84 | 150,901 | -0.40(-1.01%) |
Jan 25, 2024 | 39.91 | 40.75 | 39.53 | 40.24 | 237,288 | +0.76(+1.93%) |
Jan 24, 2024 | 40.14 | 40.54 | 39.33 | 39.48 | 57,783 | -0.17(-0.42%) |
Jan 23, 2024 | 39.50 | 40.07 | 38.51 | 39.65 | 375,085 | +0.39(+0.98%) |
Jan 22, 2024 | 37.91 | 39.31 | 37.89 | 39.27 | 341,332 | +1.42(+3.76%) |
Jan 19, 2024 | 37.86 | 38.01 | 37.36 | 37.84 | 27,418 | +0.22(+0.58%) |
Jan 18, 2024 | 37.34 | 37.92 | 37.13 | 37.63 | 44,191 | +0.50(+1.36%) |
Jan 17, 2024 | 37.08 | 37.33 | 36.76 | 37.12 | 25,211 | -0.34(-0.90%) |
Jan 16, 2024 | 37.51 | 37.76 | 37.02 | 37.46 | 34,766 | -0.35(-0.91%) |
Jan 12, 2024 | 38.07 | 38.23 | 37.62 | 37.80 | 33,003 | +0.19(+0.50%) |
Jan 11, 2024 | 36.92 | 37.67 | 36.55 | 37.62 | 43,329 | +0.39(+1.03%) |
Jan 10, 2024 | 36.62 | 37.33 | 36.62 | 37.23 | 35,755 | +0.54(+1.48%) |
Jan 09, 2024 | 36.25 | 36.88 | 35.96 | 36.69 | 39,038 | -0.05(-0.13%) |
Jan 08, 2024 | 36.45 | 36.80 | 36.23 | 36.74 | 26,428 | +0.40(+1.11%) |
Jan 05, 2024 | 36.69 | 37.03 | 36.25 | 36.33 | 55,677 | -0.72(-1.95%) |
Jan 04, 2024 | 37.56 | 37.84 | 36.91 | 37.05 | 37,346 | -0.16(-0.42%) |
Jan 03, 2024 | 38.32 | 38.36 | 37.18 | 37.21 | 46,236 | -1.05(-2.74%) |