Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 45.27 | 45.27 | 44.90 | 45.13 | 1,802 | -0.03(-0.07%) |
Mar 27, 2024 | 45.21 | 45.22 | 45.05 | 45.16 | 2,244 | -0.69(-1.50%) |
Mar 26, 2024 | 46.14 | 46.14 | 45.77 | 45.85 | 1,320 | -0.27(-0.59%) |
Mar 25, 2024 | 46.09 | 46.12 | 46.09 | 46.12 | 1,897 | -0.40(-0.86%) |
Mar 22, 2024 | 46.49 | 46.55 | 46.49 | 46.52 | 906 | -0.34(-0.73%) |
Mar 21, 2024 | 46.46 | 46.97 | 46.46 | 46.86 | 1,128 | -0.36(-0.76%) |
Mar 20, 2024 | 47.24 | 47.47 | 46.97 | 47.22 | 9,008 | +3.84(+8.84%) |
Mar 19, 2024 | 43.38 | 43.38 | 43.38 | 43.38 | 717 | -0.14(-0.32%) |
Mar 18, 2024 | 43.70 | 43.70 | 43.52 | 43.52 | 1,751 | +0.09(+0.22%) |
Mar 15, 2024 | 43.07 | 43.45 | 43.07 | 43.43 | 1,910 | +0.56(+1.30%) |
Mar 14, 2024 | 42.83 | 42.96 | 42.83 | 42.87 | 1,212 | -0.42(-0.97%) |
Mar 13, 2024 | 43.30 | 43.31 | 43.29 | 43.29 | 1,279 | -0.32(-0.74%) |
Mar 12, 2024 | 43.20 | 43.70 | 43.20 | 43.62 | 1,099 | +0.54(+1.24%) |
Mar 11, 2024 | 42.91 | 43.08 | 42.91 | 43.08 | 1,200 | -0.43(-0.98%) |
Mar 08, 2024 | 43.55 | 43.73 | 43.51 | 43.51 | 1,963 | +0.54(+1.26%) |
Mar 07, 2024 | 43.11 | 43.11 | 42.90 | 42.97 | 4,951 | +1.05(+2.51%) |
Mar 06, 2024 | 41.93 | 41.97 | 41.91 | 41.91 | 3,415 | +1.81(+4.53%) |
Mar 05, 2024 | 40.22 | 40.91 | 40.10 | 40.10 | 4,137 | +0.27(+0.69%) |
Mar 04, 2024 | 39.85 | 39.91 | 39.73 | 39.83 | 4,619 | +0.06(+0.14%) |
Mar 01, 2024 | 39.80 | 39.85 | 39.73 | 39.77 | 3,856 | +0.85(+2.17%) |
Feb 29, 2024 | 38.97 | 38.97 | 38.79 | 38.92 | 6,089 | -0.16(-0.40%) |
Feb 28, 2024 | 39.20 | 39.30 | 39.08 | 39.08 | 2,395 | -0.85(-2.13%) |
Feb 27, 2024 | 39.74 | 40.06 | 39.70 | 39.93 | 5,762 | -0.24(-0.60%) |
Feb 26, 2024 | 40.33 | 40.33 | 40.12 | 40.17 | 3,692 | -0.08(-0.21%) |
Feb 23, 2024 | 40.20 | 40.30 | 40.16 | 40.26 | 2,454 | +0.11(+0.28%) |
Feb 22, 2024 | 40.18 | 40.31 | 40.14 | 40.14 | 4,332 | +0.17(+0.42%) |
Feb 21, 2024 | 40.22 | 40.22 | 39.98 | 39.98 | 4,243 | -1.14(-2.78%) |
Feb 20, 2024 | 41.38 | 41.43 | 41.12 | 41.12 | 3,308 | -0.70(-1.67%) |
Feb 16, 2024 | 41.24 | 41.86 | 41.24 | 41.81 | 7,697 | +0.50(+1.22%) |
Feb 15, 2024 | 40.67 | 41.38 | 40.67 | 41.31 | 19,847 | +1.21(+3.02%) |
Feb 14, 2024 | 40.28 | 40.34 | 39.89 | 40.10 | 7,727 | +0.20(+0.50%) |
Feb 13, 2024 | 40.34 | 40.52 | 39.90 | 39.90 | 6,040 | -0.59(-1.46%) |
Feb 12, 2024 | 40.30 | 40.61 | 40.28 | 40.49 | 7,752 | +0.33(+0.81%) |
Feb 09, 2024 | 40.13 | 40.19 | 40.02 | 40.16 | 5,494 | +0.12(+0.31%) |
Feb 08, 2024 | 40.35 | 40.35 | 40.04 | 40.04 | 5,563 | -0.09(-0.21%) |
Feb 07, 2024 | 40.09 | 40.40 | 39.92 | 40.12 | 7,338 | -0.19(-0.46%) |
Feb 06, 2024 | 40.12 | 40.60 | 40.08 | 40.31 | 17,424 | +0.74(+1.87%) |
Feb 05, 2024 | 39.60 | 40.04 | 39.54 | 39.57 | 13,885 | -0.64(-1.59%) |
Feb 02, 2024 | 40.75 | 40.75 | 40.08 | 40.21 | 2,216 | -1.28(-3.09%) |
Feb 01, 2024 | 41.08 | 41.55 | 41.08 | 41.49 | 4,881 | +0.09(+0.22%) |
Jan 31, 2024 | 41.75 | 41.75 | 41.07 | 41.40 | 6,259 | -0.08(-0.19%) |
Jan 30, 2024 | 41.23 | 41.48 | 41.20 | 41.48 | 2,630 | -0.32(-0.77%) |
Jan 29, 2024 | 41.22 | 42.26 | 41.22 | 41.80 | 5,832 | -0.30(-0.71%) |
Jan 26, 2024 | 42.44 | 42.45 | 42.10 | 42.10 | 10,267 | +1.21(+2.96%) |
Jan 25, 2024 | 41.21 | 41.28 | 40.84 | 40.89 | 13,150 | -0.16(-0.39%) |
Jan 24, 2024 | 41.53 | 41.53 | 41.05 | 41.05 | 14,520 | +0.88(+2.19%) |
Jan 23, 2024 | 40.84 | 40.85 | 40.17 | 40.17 | 16,626 | -0.16(-0.40%) |
Jan 22, 2024 | 40.27 | 40.69 | 40.27 | 40.33 | 11,623 | -0.18(-0.44%) |
Jan 19, 2024 | 40.35 | 40.56 | 40.25 | 40.51 | 4,684 | -0.37(-0.91%) |
Jan 18, 2024 | 41.26 | 42.00 | 40.71 | 40.88 | 28,291 | +0.51(+1.26%) |
Jan 17, 2024 | 40.52 | 40.77 | 40.37 | 40.37 | 12,703 | -0.66(-1.61%) |
Jan 16, 2024 | 41.16 | 41.45 | 41.03 | 41.03 | 4,938 | -1.43(-3.37%) |
Jan 12, 2024 | 42.49 | 42.49 | 42.06 | 42.46 | 1,707 | +0.57(+1.36%) |
Jan 11, 2024 | 42.55 | 42.55 | 41.89 | 41.89 | 6,562 | +0.68(+1.65%) |
Jan 10, 2024 | 41.77 | 41.80 | 41.21 | 41.21 | 4,451 | -0.75(-1.79%) |
Jan 09, 2024 | 42.10 | 42.33 | 41.96 | 41.96 | 3,317 | -0.50(-1.18%) |
Jan 08, 2024 | 42.45 | 42.86 | 42.45 | 42.46 | 2,765 | +0.83(+1.99%) |
Jan 05, 2024 | 42.24 | 42.43 | 41.63 | 41.63 | 3,507 | -0.58(-1.37%) |
Jan 04, 2024 | 42.42 | 42.60 | 42.01 | 42.21 | 9,505 | -0.03(-0.07%) |
Jan 03, 2024 | 42.39 | 42.66 | 42.24 | 42.24 | 8,403 | -0.10(-0.24%) |