Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 42.88 | 43.11 | 43.11 | 43.10 | 356,835 | +0.27(+0.63%) |
Mar 27, 2024 | 41.61 | 42.87 | 41.48 | 42.83 | 338,718 | +1.57(+3.79%) |
Mar 26, 2024 | 41.50 | 41.53 | 40.97 | 41.26 | 235,278 | +0.13(+0.32%) |
Mar 25, 2024 | 41.47 | 41.79 | 40.98 | 41.13 | 233,187 | -0.37(-0.89%) |
Mar 22, 2024 | 42.21 | 42.31 | 41.40 | 41.50 | 267,035 | -0.49(-1.16%) |
Mar 21, 2024 | 41.36 | 42.13 | 41.28 | 41.99 | 353,992 | +0.61(+1.47%) |
Mar 20, 2024 | 40.66 | 41.54 | 40.53 | 41.38 | 353,108 | +0.53(+1.29%) |
Mar 19, 2024 | 40.65 | 41.40 | 40.40 | 40.85 | 358,744 | +0.15(+0.37%) |
Mar 18, 2024 | 40.98 | 41.78 | 40.61 | 40.70 | 472,760 | -0.42(-1.02%) |
Mar 15, 2024 | 41.02 | 41.84 | 40.76 | 41.12 | 1,298,107 | -0.09(-0.22%) |
Mar 14, 2024 | 42.04 | 42.19 | 41.02 | 41.21 | 492,551 | -0.95(-2.25%) |
Mar 13, 2024 | 42.08 | 42.47 | 41.90 | 42.16 | 298,722 | -0.07(-0.17%) |
Mar 12, 2024 | 41.99 | 42.32 | 41.71 | 42.23 | 507,238 | +0.15(+0.36%) |
Mar 11, 2024 | 42.12 | 42.31 | 41.86 | 42.08 | 258,733 | -0.32(-0.75%) |
Mar 08, 2024 | 43.05 | 43.38 | 42.19 | 42.40 | 268,948 | -0.23(-0.54%) |
Mar 07, 2024 | 42.64 | 42.99 | 42.08 | 42.63 | 317,569 | +0.28(+0.67%) |
Mar 06, 2024 | 42.51 | 42.75 | 42.22 | 42.34 | 428,758 | +0.38(+0.90%) |
Mar 05, 2024 | 41.95 | 42.77 | 41.88 | 41.97 | 492,686 | -0.15(-0.35%) |
Mar 04, 2024 | 42.52 | 43.30 | 42.05 | 42.11 | 692,154 | +0.18(+0.43%) |
Mar 01, 2024 | 42.58 | 42.58 | 41.37 | 41.94 | 1,217,489 | -0.35(-0.82%) |
Feb 29, 2024 | 43.72 | 43.92 | 42.05 | 42.28 | 2,300,731 | -0.88(-2.05%) |
Feb 28, 2024 | 43.38 | 43.67 | 42.92 | 43.17 | 336,159 | -0.67(-1.52%) |
Feb 27, 2024 | 43.72 | 44.19 | 43.45 | 43.83 | 380,111 | +0.37(+0.85%) |
Feb 26, 2024 | 43.88 | 44.35 | 43.46 | 43.47 | 347,007 | -0.73(-1.64%) |
Feb 23, 2024 | 43.80 | 44.45 | 43.57 | 44.19 | 417,314 | +0.52(+1.18%) |
Feb 22, 2024 | 43.33 | 43.97 | 43.17 | 43.68 | 524,361 | +0.26(+0.60%) |
Feb 21, 2024 | 42.76 | 43.48 | 42.76 | 43.42 | 377,786 | +0.70(+1.63%) |
Feb 20, 2024 | 43.67 | 43.67 | 42.66 | 42.72 | 491,671 | -1.53(-3.46%) |
Feb 16, 2024 | 45.05 | 45.31 | 44.15 | 44.25 | 540,798 | -0.99(-2.20%) |
Feb 15, 2024 | 44.63 | 45.69 | 44.63 | 45.25 | 493,744 | +0.80(+1.79%) |
Feb 14, 2024 | 44.88 | 45.07 | 44.25 | 44.45 | 462,650 | -0.10(-0.22%) |
Feb 13, 2024 | 44.17 | 45.28 | 44.00 | 44.55 | 678,783 | -1.06(-2.33%) |
Feb 12, 2024 | 44.88 | 46.15 | 44.88 | 45.61 | 476,133 | +0.88(+1.98%) |
Feb 09, 2024 | 44.20 | 45.64 | 43.74 | 44.73 | 409,349 | +0.65(+1.47%) |
Feb 08, 2024 | 43.55 | 44.34 | 43.12 | 44.08 | 446,436 | +0.33(+0.75%) |
Feb 07, 2024 | 44.39 | 44.53 | 43.60 | 43.75 | 583,131 | -0.40(-0.90%) |
Feb 06, 2024 | 42.91 | 44.49 | 42.84 | 44.15 | 623,511 | +1.19(+2.78%) |
Feb 05, 2024 | 43.64 | 43.65 | 42.39 | 42.96 | 1,035,851 | -1.12(-2.55%) |
Feb 02, 2024 | 44.44 | 45.40 | 42.30 | 44.08 | 903,471 | -0.85(-1.88%) |
Feb 01, 2024 | 44.94 | 45.31 | 43.72 | 44.93 | 931,751 | -0.09(-0.20%) |
Jan 31, 2024 | 45.54 | 46.41 | 44.95 | 45.02 | 574,473 | -0.34(-0.75%) |
Jan 30, 2024 | 45.11 | 45.48 | 44.22 | 45.36 | 511,822 | +0.04(+0.09%) |
Jan 29, 2024 | 45.80 | 46.97 | 44.69 | 45.32 | 452,678 | -46.31(-50.54%) |
Jan 26, 2024 | 93.06 | 93.07 | 90.94 | 91.63 | 267,733 | -0.88(-0.96%) |
Jan 25, 2024 | 92.52 | 92.80 | 90.93 | 92.51 | 304,226 | +1.21(+1.33%) |
Jan 24, 2024 | 93.30 | 93.30 | 91.11 | 91.30 | 173,891 | -0.91(-0.99%) |
Jan 23, 2024 | 93.75 | 94.41 | 92.20 | 92.21 | 231,092 | -0.74(-0.79%) |
Jan 22, 2024 | 91.93 | 94.04 | 91.65 | 92.95 | 317,393 | +2.14(+2.35%) |
Jan 19, 2024 | 89.77 | 91.70 | 89.46 | 90.81 | 354,832 | +2.43(+2.74%) |
Jan 18, 2024 | 86.50 | 88.49 | 85.33 | 88.38 | 480,515 | +2.66(+3.11%) |
Jan 17, 2024 | 85.87 | 86.95 | 85.65 | 85.72 | 188,252 | -1.27(-1.46%) |
Jan 16, 2024 | 88.04 | 88.13 | 86.16 | 86.99 | 142,677 | -1.20(-1.36%) |
Jan 12, 2024 | 87.82 | 88.27 | 85.94 | 88.20 | 193,814 | +1.40(+1.62%) |
Jan 11, 2024 | 87.16 | 87.29 | 85.63 | 86.79 | 231,538 | -0.41(-0.47%) |
Jan 10, 2024 | 86.07 | 87.32 | 85.58 | 87.20 | 209,630 | +0.08(+0.09%) |
Jan 09, 2024 | 87.11 | 87.49 | 86.43 | 87.12 | 167,132 | -1.16(-1.32%) |
Jan 08, 2024 | 87.94 | 88.28 | 87.12 | 88.28 | 186,261 | +0.39(+0.44%) |
Jan 05, 2024 | 88.07 | 89.20 | 86.95 | 87.90 | 186,976 | -0.86(-0.96%) |
Jan 04, 2024 | 90.21 | 90.21 | 87.53 | 88.75 | 290,248 | -0.46(-0.51%) |
Jan 03, 2024 | 90.42 | 91.04 | 88.84 | 89.21 | 249,406 | -1.49(-1.64%) |