Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 43.73 | 43.83 | 43.70 | 43.77 | 11,850 | -0.04(-0.10%) |
Mar 27, 2024 | 43.69 | 43.83 | 43.69 | 43.81 | 13,194 | +0.18(+0.42%) |
Mar 26, 2024 | 43.55 | 43.64 | 43.52 | 43.63 | 21,075 | +0.05(+0.11%) |
Mar 25, 2024 | 43.66 | 43.66 | 43.56 | 43.58 | 106,181 | -0.12(-0.27%) |
Mar 22, 2024 | 43.73 | 43.73 | 43.67 | 43.70 | 3,906 | +0.23(+0.52%) |
Mar 21, 2024 | 43.53 | 43.53 | 43.44 | 43.47 | 6,940 | +0.00(+0.01%) |
Mar 20, 2024 | 43.43 | 43.49 | 43.36 | 43.47 | 15,351 | +0.10(+0.22%) |
Mar 19, 2024 | 43.32 | 43.40 | 43.32 | 43.37 | 8,917 | +0.13(+0.30%) |
Mar 18, 2024 | 43.30 | 43.30 | 43.21 | 43.24 | 6,646 | -0.08(-0.18%) |
Mar 15, 2024 | 43.33 | 43.36 | 43.30 | 43.32 | 5,322 | -0.06(-0.14%) |
Mar 14, 2024 | 43.55 | 43.55 | 43.37 | 43.38 | 31,972 | -0.35(-0.80%) |
Mar 13, 2024 | 43.76 | 43.78 | 43.71 | 43.73 | 12,033 | -0.10(-0.23%) |
Mar 12, 2024 | 43.84 | 43.90 | 43.81 | 43.83 | 10,039 | -0.22(-0.50%) |
Mar 11, 2024 | 44.12 | 44.12 | 44.03 | 44.05 | 13,010 | -0.04(-0.09%) |
Mar 08, 2024 | 44.12 | 44.14 | 44.06 | 44.09 | 7,281 | +0.02(+0.05%) |
Mar 07, 2024 | 44.09 | 44.09 | 43.96 | 44.06 | 15,190 | +0.07(+0.15%) |
Mar 06, 2024 | 43.95 | 44.09 | 43.95 | 44.00 | 23,601 | +0.12(+0.27%) |
Mar 05, 2024 | 43.84 | 43.90 | 43.80 | 43.88 | 15,649 | +0.29(+0.67%) |
Mar 04, 2024 | 43.54 | 43.62 | 43.53 | 43.59 | 12,384 | -0.10(-0.23%) |
Mar 01, 2024 | 43.41 | 43.72 | 43.32 | 43.69 | 21,544 | +0.19(+0.43%) |
Feb 29, 2024 | 43.51 | 43.56 | 43.46 | 43.50 | 6,180 | +0.12(+0.27%) |
Feb 28, 2024 | 43.29 | 43.40 | 43.27 | 43.38 | 18,159 | +0.14(+0.32%) |
Feb 27, 2024 | 43.29 | 43.33 | 43.22 | 43.24 | 14,224 | -0.09(-0.21%) |
Feb 26, 2024 | 43.40 | 43.43 | 43.25 | 43.33 | 82,592 | -0.09(-0.22%) |
Feb 23, 2024 | 43.19 | 43.45 | 43.19 | 43.42 | 10,149 | +0.25(+0.57%) |
Feb 22, 2024 | 43.17 | 43.27 | 43.11 | 43.18 | 14,919 | +0.02(+0.04%) |
Feb 21, 2024 | 43.34 | 43.39 | 43.15 | 43.16 | 17,270 | -0.17(-0.39%) |
Feb 20, 2024 | 43.33 | 43.44 | 43.31 | 43.33 | 20,069 | +0.09(+0.21%) |
Feb 16, 2024 | 43.16 | 43.27 | 43.16 | 43.24 | 18,396 | -0.21(-0.48%) |
Feb 15, 2024 | 43.55 | 43.59 | 43.40 | 43.45 | 12,221 | +0.13(+0.30%) |
Feb 14, 2024 | 43.19 | 43.38 | 43.19 | 43.32 | 19,204 | +0.16(+0.37%) |
Feb 13, 2024 | 43.33 | 43.36 | 43.14 | 43.16 | 26,860 | -0.49(-1.11%) |
Feb 12, 2024 | 43.61 | 43.70 | 43.57 | 43.65 | 8,319 | +0.03(+0.08%) |
Feb 09, 2024 | 43.59 | 43.64 | 43.58 | 43.61 | 42,547 | -0.08(-0.19%) |
Feb 08, 2024 | 43.72 | 43.76 | 43.66 | 43.70 | 15,877 | -0.14(-0.32%) |
Feb 07, 2024 | 43.86 | 44.01 | 43.84 | 43.84 | 18,199 | -0.11(-0.25%) |
Feb 06, 2024 | 43.73 | 43.97 | 43.73 | 43.94 | 12,858 | +0.28(+0.63%) |
Feb 05, 2024 | 43.84 | 43.84 | 43.65 | 43.67 | 10,576 | -0.49(-1.11%) |
Feb 02, 2024 | 44.19 | 44.29 | 44.05 | 44.16 | 18,975 | -0.56(-1.26%) |
Feb 01, 2024 | 44.62 | 44.86 | 44.58 | 44.72 | 17,436 | +0.32(+0.73%) |
Jan 31, 2024 | 44.26 | 44.42 | 44.26 | 44.40 | 40,319 | +0.35(+0.78%) |
Jan 30, 2024 | 44.02 | 44.08 | 43.87 | 44.05 | 42,993 | +0.09(+0.20%) |
Jan 29, 2024 | 43.83 | 44.00 | 43.81 | 43.96 | 64,745 | +0.26(+0.59%) |
Jan 26, 2024 | 43.75 | 43.75 | 43.64 | 43.71 | 37,660 | -0.05(-0.11%) |
Jan 25, 2024 | 43.75 | 43.77 | 43.68 | 43.76 | 74,590 | +0.19(+0.43%) |
Jan 24, 2024 | 43.87 | 43.87 | 43.56 | 43.57 | 31,017 | -0.16(-0.36%) |
Jan 23, 2024 | 43.73 | 43.73 | 43.65 | 43.73 | 9,400 | -0.10(-0.23%) |
Jan 22, 2024 | 43.83 | 43.89 | 43.79 | 43.83 | 592,249 | +0.15(+0.34%) |
Jan 19, 2024 | 43.60 | 43.69 | 43.51 | 43.68 | 44,650 | -0.01(-0.02%) |
Jan 18, 2024 | 43.80 | 43.81 | 43.64 | 43.69 | 69,138 | -0.12(-0.27%) |
Jan 17, 2024 | 43.81 | 43.84 | 43.72 | 43.81 | 57,263 | -0.11(-0.25%) |
Jan 16, 2024 | 44.10 | 44.16 | 43.85 | 43.91 | 111,819 | -0.38(-0.87%) |
Jan 12, 2024 | 44.37 | 44.42 | 44.21 | 44.30 | 70,150 | +0.08(+0.18%) |
Jan 11, 2024 | 44.05 | 44.22 | 43.98 | 44.22 | 289,891 | +0.23(+0.52%) |
Jan 10, 2024 | 44.17 | 44.17 | 43.98 | 43.99 | 39,681 | -0.06(-0.14%) |
Jan 09, 2024 | 44.03 | 44.12 | 44.03 | 44.05 | 149,906 | -0.05(-0.11%) |
Jan 08, 2024 | 44.02 | 44.22 | 44.02 | 44.10 | 6,956 | +0.17(+0.38%) |
Jan 05, 2024 | 43.93 | 44.25 | 43.92 | 43.93 | 16,850 | -0.19(-0.42%) |
Jan 04, 2024 | 44.15 | 44.19 | 44.09 | 44.12 | 23,464 | -0.32(-0.71%) |
Jan 03, 2024 | 44.11 | 44.44 | 44.06 | 44.44 | 32,020 | +0.14(+0.32%) |