Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 43.75 | 43.90 | 43.75 | 43.83 | 6,057 | +0.19(+0.44%) |
Mar 27, 2024 | 43.61 | 43.64 | 43.54 | 43.64 | 5,796 | +0.17(+0.40%) |
Mar 26, 2024 | 43.59 | 43.59 | 43.47 | 43.47 | 8,167 | -0.40(-0.92%) |
Mar 25, 2024 | 43.74 | 43.94 | 43.74 | 43.87 | 10,779 | +0.14(+0.32%) |
Mar 22, 2024 | 43.66 | 43.81 | 43.62 | 43.73 | 36,486 | +0.01(+0.03%) |
Mar 21, 2024 | 43.89 | 43.89 | 43.72 | 43.72 | 8,477 | +0.23(+0.53%) |
Mar 20, 2024 | 43.19 | 43.49 | 43.12 | 43.49 | 5,694 | +0.17(+0.39%) |
Mar 19, 2024 | 43.29 | 43.38 | 43.21 | 43.32 | 14,637 | -0.13(-0.31%) |
Mar 18, 2024 | 43.63 | 43.67 | 43.38 | 43.45 | 4,182 | +0.10(+0.24%) |
Mar 15, 2024 | 43.34 | 43.48 | 43.34 | 43.35 | 28,984 | -0.15(-0.34%) |
Mar 14, 2024 | 43.73 | 43.74 | 43.37 | 43.50 | 6,127 | -0.12(-0.28%) |
Mar 13, 2024 | 43.74 | 43.74 | 43.58 | 43.62 | 9,233 | -0.35(-0.79%) |
Mar 12, 2024 | 43.89 | 43.97 | 43.63 | 43.97 | 10,509 | +0.66(+1.52%) |
Mar 11, 2024 | 43.38 | 43.38 | 43.25 | 43.31 | 6,235 | -0.08(-0.19%) |
Mar 08, 2024 | 43.80 | 43.87 | 43.29 | 43.39 | 30,892 | -0.36(-0.82%) |
Mar 07, 2024 | 43.41 | 43.75 | 43.37 | 43.75 | 34,705 | +0.74(+1.73%) |
Mar 06, 2024 | 42.85 | 43.24 | 42.85 | 43.01 | 27,448 | +0.91(+2.15%) |
Mar 05, 2024 | 42.27 | 42.27 | 42.00 | 42.10 | 5,690 | -0.27(-0.63%) |
Mar 04, 2024 | 42.36 | 42.40 | 42.28 | 42.37 | 7,018 | +0.45(+1.07%) |
Mar 01, 2024 | 41.48 | 42.00 | 41.48 | 41.92 | 8,640 | +0.45(+1.09%) |
Feb 29, 2024 | 41.52 | 41.53 | 41.42 | 41.47 | 5,798 | +0.46(+1.12%) |
Feb 28, 2024 | 41.21 | 41.21 | 40.95 | 41.01 | 6,089 | -0.25(-0.62%) |
Feb 27, 2024 | 41.35 | 41.38 | 41.26 | 41.26 | 8,459 | -0.20(-0.49%) |
Feb 26, 2024 | 41.53 | 41.53 | 41.46 | 41.47 | 6,218 | +0.02(+0.04%) |
Feb 23, 2024 | 41.44 | 41.49 | 41.35 | 41.45 | 10,383 | -0.25(-0.60%) |
Feb 22, 2024 | 41.51 | 41.70 | 41.49 | 41.70 | 16,637 | +0.69(+1.68%) |
Feb 21, 2024 | 41.01 | 41.03 | 40.96 | 41.01 | 5,683 | -0.46(-1.11%) |
Feb 20, 2024 | 41.56 | 41.56 | 41.30 | 41.47 | 12,703 | +0.35(+0.86%) |
Feb 16, 2024 | 41.12 | 41.19 | 41.04 | 41.12 | 14,755 | -0.24(-0.59%) |
Feb 15, 2024 | 41.33 | 41.50 | 41.27 | 41.36 | 71,260 | +0.01(+0.02%) |
Feb 14, 2024 | 41.18 | 41.49 | 41.18 | 41.35 | 30,044 | +0.65(+1.60%) |
Feb 13, 2024 | 41.17 | 41.17 | 40.55 | 40.70 | 7,398 | -1.05(-2.51%) |
Feb 12, 2024 | 41.78 | 42.14 | 41.71 | 41.75 | 51,776 | +0.11(+0.26%) |
Feb 09, 2024 | 41.69 | 41.69 | 41.44 | 41.64 | 9,595 | +0.09(+0.22%) |
Feb 08, 2024 | 41.16 | 41.55 | 41.14 | 41.55 | 16,492 | +0.52(+1.26%) |
Feb 07, 2024 | 40.84 | 41.04 | 40.84 | 41.04 | 6,265 | +0.23(+0.56%) |
Feb 06, 2024 | 40.50 | 40.81 | 40.45 | 40.81 | 4,492 | +0.64(+1.59%) |
Feb 05, 2024 | 40.07 | 40.19 | 40.00 | 40.17 | 8,888 | +0.10(+0.24%) |
Feb 02, 2024 | 40.02 | 40.13 | 39.93 | 40.07 | 8,904 | -0.18(-0.44%) |
Feb 01, 2024 | 40.15 | 40.25 | 40.15 | 40.25 | 2,860 | +0.22(+0.54%) |
Jan 31, 2024 | 40.30 | 40.43 | 40.03 | 40.03 | 12,122 | -0.41(-1.00%) |
Jan 30, 2024 | 40.32 | 40.44 | 40.32 | 40.44 | 7,770 | -0.17(-0.43%) |
Jan 29, 2024 | 40.56 | 40.65 | 40.36 | 40.61 | 23,840 | +0.35(+0.87%) |
Jan 26, 2024 | 40.32 | 40.42 | 40.26 | 40.26 | 7,689 | +0.03(+0.08%) |
Jan 25, 2024 | 40.30 | 40.33 | 40.19 | 40.23 | 3,530 | -0.01(-0.04%) |
Jan 24, 2024 | 40.20 | 40.33 | 40.15 | 40.24 | 4,683 | +0.35(+0.89%) |
Jan 23, 2024 | 39.81 | 39.94 | 39.79 | 39.89 | 5,715 | +0.18(+0.45%) |
Jan 22, 2024 | 39.59 | 39.74 | 39.59 | 39.71 | 8,925 | +0.12(+0.30%) |
Jan 19, 2024 | 39.36 | 39.59 | 39.23 | 39.59 | 13,041 | +0.96(+2.47%) |
Jan 18, 2024 | 38.60 | 38.64 | 38.49 | 38.63 | 5,212 | +0.64(+1.69%) |
Jan 17, 2024 | 37.90 | 38.01 | 37.82 | 37.99 | 11,337 | -0.55(-1.42%) |
Jan 16, 2024 | 38.60 | 38.71 | 38.45 | 38.54 | 16,728 | -1.08(-2.73%) |
Jan 12, 2024 | 39.67 | 39.73 | 39.50 | 39.62 | 2,809 | +0.07(+0.18%) |
Jan 11, 2024 | 39.65 | 39.65 | 39.39 | 39.55 | 6,671 | +0.11(+0.27%) |
Jan 10, 2024 | 39.53 | 39.53 | 39.40 | 39.44 | 6,766 | -0.08(-0.19%) |
Jan 09, 2024 | 39.55 | 39.68 | 39.45 | 39.52 | 4,810 | -0.87(-2.15%) |
Jan 08, 2024 | 39.95 | 40.40 | 39.95 | 40.39 | 7,000 | +0.58(+1.45%) |
Jan 05, 2024 | 39.85 | 39.98 | 39.74 | 39.81 | 6,819 | +0.09(+0.23%) |
Jan 04, 2024 | 39.75 | 39.85 | 39.71 | 39.72 | 35,496 | -0.09(-0.21%) |
Jan 03, 2024 | 39.75 | 39.94 | 39.71 | 39.80 | 28,699 | -0.54(-1.33%) |