Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 45.21 | 45.43 | 45.19 | 45.24 | 92,824 | +0.03(+0.07%) |
Mar 27, 2024 | 45.18 | 45.21 | 44.63 | 45.21 | 99,792 | +0.32(+0.71%) |
Mar 26, 2024 | 45.04 | 45.28 | 44.87 | 44.89 | 46,378 | -0.01(-0.02%) |
Mar 25, 2024 | 44.87 | 45.08 | 44.87 | 44.90 | 46,586 | -0.19(-0.42%) |
Mar 22, 2024 | 45.36 | 45.36 | 44.86 | 45.09 | 52,719 | -0.29(-0.64%) |
Mar 21, 2024 | 45.81 | 45.81 | 45.35 | 45.38 | 69,391 | +0.26(+0.58%) |
Mar 20, 2024 | 44.50 | 45.19 | 44.31 | 45.12 | 74,034 | +0.84(+1.90%) |
Mar 19, 2024 | 44.00 | 44.36 | 43.78 | 44.28 | 76,325 | +0.00(+0.00%) |
Mar 18, 2024 | 44.52 | 44.79 | 44.28 | 44.28 | 39,160 | +0.11(+0.25%) |
Mar 15, 2024 | 44.50 | 44.50 | 44.07 | 44.17 | 30,865 | -0.40(-0.90%) |
Mar 14, 2024 | 45.25 | 45.28 | 44.28 | 44.57 | 54,217 | -0.82(-1.81%) |
Mar 13, 2024 | 45.60 | 45.67 | 45.33 | 45.39 | 418,682 | -0.41(-0.90%) |
Mar 12, 2024 | 45.48 | 45.92 | 45.21 | 45.80 | 72,069 | +0.43(+0.95%) |
Mar 11, 2024 | 45.62 | 45.66 | 45.28 | 45.37 | 49,889 | -0.50(-1.09%) |
Mar 08, 2024 | 46.21 | 46.79 | 45.75 | 45.87 | 67,505 | -0.43(-0.93%) |
Mar 07, 2024 | 46.25 | 46.41 | 45.96 | 46.30 | 113,768 | +0.36(+0.78%) |
Mar 06, 2024 | 45.88 | 46.20 | 45.47 | 45.94 | 87,203 | +0.82(+1.82%) |
Mar 05, 2024 | 45.78 | 45.78 | 44.96 | 45.12 | 72,448 | -0.80(-1.74%) |
Mar 04, 2024 | 46.12 | 46.20 | 45.84 | 45.92 | 74,647 | -0.23(-0.50%) |
Mar 01, 2024 | 45.57 | 46.27 | 45.48 | 46.15 | 76,966 | +0.49(+1.07%) |
Feb 29, 2024 | 45.57 | 45.91 | 45.45 | 45.66 | 162,208 | +0.36(+0.79%) |
Feb 28, 2024 | 46.00 | 46.00 | 45.08 | 45.30 | 58,247 | -0.39(-0.85%) |
Feb 27, 2024 | 45.41 | 45.76 | 45.41 | 45.69 | 331,654 | +0.38(+0.84%) |
Feb 26, 2024 | 44.72 | 45.46 | 44.72 | 45.31 | 93,236 | +0.67(+1.50%) |
Feb 23, 2024 | 45.04 | 45.04 | 44.61 | 44.64 | 48,507 | -0.22(-0.49%) |
Feb 22, 2024 | 45.21 | 45.21 | 44.77 | 44.86 | 81,527 | +0.83(+1.89%) |
Feb 21, 2024 | 44.08 | 44.20 | 43.75 | 44.03 | 106,369 | -0.86(-1.92%) |
Feb 20, 2024 | 45.17 | 45.17 | 44.56 | 44.89 | 67,383 | -0.28(-0.62%) |
Feb 16, 2024 | 45.81 | 45.81 | 45.08 | 45.17 | 53,066 | -0.48(-1.05%) |
Feb 15, 2024 | 45.21 | 45.65 | 45.21 | 45.65 | 43,573 | +0.92(+2.06%) |
Feb 14, 2024 | 44.45 | 44.74 | 44.28 | 44.73 | 62,868 | +0.88(+2.01%) |
Feb 13, 2024 | 44.32 | 44.35 | 43.57 | 43.85 | 122,217 | -1.40(-3.09%) |
Feb 12, 2024 | 45.22 | 45.64 | 45.00 | 45.25 | 72,960 | +0.13(+0.29%) |
Feb 09, 2024 | 45.01 | 45.24 | 44.80 | 45.12 | 133,479 | +0.61(+1.37%) |
Feb 08, 2024 | 44.05 | 44.64 | 44.05 | 44.51 | 146,785 | +0.26(+0.59%) |
Feb 07, 2024 | 44.38 | 44.49 | 44.01 | 44.25 | 90,741 | +0.17(+0.39%) |
Feb 06, 2024 | 43.76 | 44.11 | 43.74 | 44.08 | 130,059 | +0.27(+0.62%) |
Feb 05, 2024 | 44.15 | 44.15 | 43.45 | 43.81 | 65,133 | -0.39(-0.89%) |
Feb 02, 2024 | 43.96 | 44.28 | 43.76 | 44.20 | 69,474 | +0.12(+0.28%) |
Feb 01, 2024 | 43.83 | 44.26 | 43.49 | 44.08 | 41,477 | +0.53(+1.22%) |
Jan 31, 2024 | 44.22 | 44.59 | 43.55 | 43.55 | 79,560 | -1.00(-2.24%) |
Jan 30, 2024 | 44.97 | 44.97 | 44.44 | 44.55 | 79,914 | -0.52(-1.15%) |
Jan 29, 2024 | 44.42 | 45.07 | 44.32 | 45.07 | 55,164 | +0.67(+1.51%) |
Jan 26, 2024 | 44.56 | 44.73 | 44.36 | 44.40 | 87,934 | -0.06(-0.13%) |
Jan 25, 2024 | 44.87 | 44.87 | 44.25 | 44.46 | 60,850 | -0.04(-0.09%) |
Jan 24, 2024 | 45.01 | 45.02 | 44.47 | 44.50 | 72,983 | -0.22(-0.49%) |
Jan 23, 2024 | 44.74 | 44.86 | 44.48 | 44.72 | 43,685 | +0.17(+0.38%) |
Jan 22, 2024 | 44.34 | 44.75 | 44.29 | 44.55 | 72,215 | +0.78(+1.78%) |
Jan 19, 2024 | 43.45 | 43.83 | 43.12 | 43.77 | 109,891 | +0.52(+1.20%) |
Jan 18, 2024 | 43.20 | 43.26 | 42.84 | 43.25 | 62,133 | +0.50(+1.17%) |
Jan 17, 2024 | 42.87 | 42.87 | 42.29 | 42.75 | 192,699 | -0.56(-1.29%) |
Jan 16, 2024 | 43.64 | 43.64 | 43.10 | 43.31 | 50,998 | -0.61(-1.39%) |
Jan 12, 2024 | 44.41 | 44.57 | 43.88 | 43.92 | 75,664 | -0.16(-0.36%) |
Jan 11, 2024 | 44.12 | 44.27 | 43.50 | 44.08 | 98,671 | -0.02(-0.05%) |
Jan 10, 2024 | 43.95 | 44.18 | 43.60 | 44.10 | 64,745 | +0.35(+0.80%) |
Jan 09, 2024 | 43.66 | 44.03 | 43.56 | 43.75 | 63,139 | -0.18(-0.41%) |
Jan 08, 2024 | 42.98 | 43.98 | 42.98 | 43.93 | 96,439 | +0.98(+2.28%) |
Jan 05, 2024 | 42.88 | 43.26 | 42.70 | 42.95 | 108,193 | +0.04(+0.09%) |
Jan 04, 2024 | 42.79 | 43.15 | 42.71 | 42.91 | 116,668 | -0.19(-0.44%) |
Jan 03, 2024 | 43.93 | 43.93 | 43.07 | 43.10 | 134,681 | -1.14(-2.58%) |