Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 41.13 | 41.12 | 41.11 | 41.00 | 887,186 | -0.20(-0.49%) |
Mar 27, 2024 | 41.02 | 41.46 | 40.91 | 41.20 | 727,432 | +0.11(+0.27%) |
Mar 26, 2024 | 41.16 | 41.23 | 40.90 | 41.09 | 334,394 | +0.00(+0.00%) |
Mar 25, 2024 | 41.44 | 41.44 | 41.00 | 41.09 | 325,755 | -0.21(-0.51%) |
Mar 22, 2024 | 42.33 | 42.33 | 41.05 | 41.30 | 711,750 | -0.77(-1.83%) |
Mar 21, 2024 | 42.92 | 42.92 | 42.02 | 42.07 | 621,290 | -0.86(-2.00%) |
Mar 20, 2024 | 41.86 | 42.96 | 41.75 | 42.93 | 411,426 | +0.98(+2.34%) |
Mar 19, 2024 | 41.99 | 42.26 | 41.78 | 41.95 | 497,960 | -0.26(-0.62%) |
Mar 18, 2024 | 42.61 | 42.61 | 42.06 | 42.21 | 396,934 | -0.37(-0.87%) |
Mar 15, 2024 | 42.47 | 42.80 | 42.45 | 42.58 | 909,418 | +0.00(+0.00%) |
Mar 14, 2024 | 43.17 | 43.17 | 42.25 | 42.58 | 646,968 | -0.81(-1.87%) |
Mar 13, 2024 | 43.56 | 43.82 | 43.10 | 43.39 | 859,133 | -0.26(-0.60%) |
Mar 12, 2024 | 44.27 | 44.27 | 43.37 | 43.65 | 601,715 | -0.65(-1.47%) |
Mar 11, 2024 | 44.18 | 44.38 | 43.77 | 44.30 | 352,965 | +0.11(+0.25%) |
Mar 08, 2024 | 44.22 | 44.28 | 43.83 | 44.19 | 971,525 | +0.27(+0.61%) |
Mar 07, 2024 | 43.88 | 44.03 | 43.64 | 43.92 | 1,884,706 | +0.27(+0.61%) |
Mar 06, 2024 | 43.54 | 43.98 | 43.54 | 43.65 | 368,679 | +0.34(+0.78%) |
Mar 05, 2024 | 43.78 | 43.86 | 43.30 | 43.32 | 374,351 | -0.58(-1.33%) |
Mar 04, 2024 | 43.84 | 43.96 | 43.31 | 43.90 | 406,031 | -0.13(-0.29%) |
Mar 01, 2024 | 43.85 | 44.33 | 43.63 | 44.03 | 314,489 | +0.25(+0.56%) |
Feb 29, 2024 | 44.09 | 44.24 | 43.57 | 43.78 | 522,753 | -0.13(-0.29%) |
Feb 28, 2024 | 44.33 | 44.33 | 43.70 | 43.91 | 305,477 | -0.61(-1.38%) |
Feb 27, 2024 | 44.74 | 44.74 | 44.34 | 44.52 | 300,057 | -0.02(-0.04%) |
Feb 26, 2024 | 45.23 | 45.23 | 44.33 | 44.54 | 327,499 | -0.74(-1.64%) |
Feb 23, 2024 | 45.39 | 45.41 | 44.99 | 45.28 | 194,559 | -0.03(-0.07%) |
Feb 22, 2024 | 44.97 | 45.38 | 44.97 | 45.31 | 324,696 | +0.42(+0.92%) |
Feb 21, 2024 | 45.07 | 45.17 | 44.64 | 44.90 | 251,680 | -0.12(-0.26%) |
Feb 20, 2024 | 45.07 | 45.32 | 44.96 | 45.02 | 323,337 | -0.12(-0.26%) |
Feb 16, 2024 | 44.74 | 45.32 | 44.60 | 45.14 | 369,307 | +0.14(+0.31%) |
Feb 15, 2024 | 44.77 | 45.24 | 44.69 | 45.00 | 299,489 | +0.45(+1.02%) |
Feb 14, 2024 | 43.84 | 44.55 | 43.84 | 44.54 | 590,325 | +0.76(+1.74%) |
Feb 13, 2024 | 44.42 | 44.43 | 43.40 | 43.78 | 474,970 | -1.16(-2.57%) |
Feb 12, 2024 | 44.94 | 45.49 | 44.81 | 44.94 | 479,122 | -0.17(-0.37%) |
Feb 09, 2024 | 45.48 | 45.73 | 44.90 | 45.11 | 341,207 | -0.20(-0.44%) |
Feb 08, 2024 | 45.54 | 45.87 | 45.15 | 45.30 | 438,130 | -0.56(-1.23%) |
Feb 07, 2024 | 46.33 | 46.33 | 45.79 | 45.87 | 311,253 | -0.23(-0.49%) |
Feb 06, 2024 | 46.03 | 46.31 | 45.80 | 46.10 | 248,492 | +0.05(+0.11%) |
Feb 05, 2024 | 46.45 | 46.45 | 45.67 | 46.05 | 462,954 | -0.73(-1.56%) |
Feb 02, 2024 | 46.69 | 46.96 | 45.98 | 46.78 | 610,449 | +0.06(+0.13%) |
Feb 01, 2024 | 46.69 | 47.54 | 46.50 | 46.72 | 654,988 | +0.53(+1.16%) |
Jan 31, 2024 | 46.70 | 46.96 | 46.08 | 46.18 | 474,670 | -0.57(-1.23%) |
Jan 30, 2024 | 46.92 | 47.26 | 46.70 | 46.76 | 296,354 | -0.44(-0.94%) |
Jan 29, 2024 | 46.90 | 47.31 | 46.32 | 47.20 | 307,928 | +0.30(+0.63%) |
Jan 26, 2024 | 46.77 | 47.08 | 46.77 | 46.91 | 282,063 | +0.19(+0.40%) |
Jan 25, 2024 | 47.06 | 47.14 | 46.51 | 46.72 | 322,606 | -0.08(-0.17%) |
Jan 24, 2024 | 47.33 | 47.65 | 46.77 | 46.80 | 421,062 | -0.36(-0.75%) |
Jan 23, 2024 | 46.91 | 47.26 | 46.67 | 47.15 | 334,130 | +0.36(+0.76%) |
Jan 22, 2024 | 47.09 | 47.37 | 46.73 | 46.80 | 350,120 | -0.30(-0.63%) |
Jan 19, 2024 | 46.59 | 47.30 | 46.34 | 47.09 | 390,492 | +0.59(+1.28%) |
Jan 18, 2024 | 46.40 | 46.68 | 46.32 | 46.50 | 591,397 | +0.07(+0.15%) |
Jan 17, 2024 | 46.50 | 46.65 | 46.09 | 46.43 | 556,584 | -0.58(-1.24%) |
Jan 16, 2024 | 46.55 | 47.25 | 46.36 | 47.01 | 412,531 | +0.19(+0.40%) |
Jan 12, 2024 | 47.31 | 47.54 | 46.80 | 46.83 | 224,920 | +0.04(+0.08%) |
Jan 11, 2024 | 46.92 | 46.96 | 46.34 | 46.79 | 363,105 | -0.14(-0.29%) |
Jan 10, 2024 | 46.71 | 46.99 | 46.50 | 46.93 | 322,058 | +0.31(+0.66%) |
Jan 09, 2024 | 46.47 | 46.72 | 46.15 | 46.62 | 324,610 | -0.07(-0.15%) |
Jan 08, 2024 | 46.16 | 46.75 | 46.16 | 46.69 | 388,671 | +0.43(+0.92%) |
Jan 05, 2024 | 46.07 | 46.80 | 46.02 | 46.26 | 303,156 | +0.25(+0.54%) |
Jan 04, 2024 | 45.97 | 46.12 | 45.33 | 46.02 | 323,225 | -0.13(-0.28%) |
Jan 03, 2024 | 46.04 | 46.22 | 45.62 | 46.14 | 314,569 | +0.15(+0.32%) |