Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 44.62 | 45.14 | 45.14 | 45.05 | 14,950 | +0.61(+1.37%) |
Mar 27, 2024 | 44.25 | 44.48 | 44.25 | 44.44 | 17,166 | +0.51(+1.17%) |
Mar 26, 2024 | 44.05 | 44.05 | 43.85 | 43.93 | 16,798 | -0.09(-0.20%) |
Mar 25, 2024 | 43.72 | 44.19 | 43.72 | 44.02 | 15,068 | +0.21(+0.47%) |
Mar 22, 2024 | 44.13 | 44.28 | 43.78 | 43.81 | 11,407 | -0.20(-0.45%) |
Mar 21, 2024 | 43.93 | 44.50 | 43.81 | 44.01 | 37,525 | -0.06(-0.13%) |
Mar 20, 2024 | 43.82 | 44.25 | 43.55 | 44.07 | 17,392 | +0.31(+0.72%) |
Mar 19, 2024 | 43.12 | 43.82 | 43.12 | 43.75 | 14,089 | +0.48(+1.11%) |
Mar 18, 2024 | 43.24 | 43.34 | 43.03 | 43.27 | 12,298 | +0.21(+0.48%) |
Mar 15, 2024 | 42.31 | 43.33 | 42.31 | 43.06 | 21,761 | +0.54(+1.27%) |
Mar 14, 2024 | 43.28 | 43.59 | 42.46 | 42.52 | 13,065 | -0.80(-1.84%) |
Mar 13, 2024 | 43.36 | 43.68 | 43.29 | 43.32 | 14,925 | +0.24(+0.55%) |
Mar 12, 2024 | 42.95 | 43.15 | 42.95 | 43.08 | 15,553 | +0.16(+0.37%) |
Mar 11, 2024 | 42.43 | 42.99 | 42.43 | 42.93 | 6,538 | +0.31(+0.72%) |
Mar 08, 2024 | 42.96 | 43.10 | 42.62 | 42.62 | 13,260 | -0.31(-0.71%) |
Mar 07, 2024 | 42.93 | 43.04 | 42.71 | 42.93 | 14,426 | +0.06(+0.14%) |
Mar 06, 2024 | 42.75 | 43.12 | 42.75 | 42.87 | 23,123 | +0.43(+1.02%) |
Mar 05, 2024 | 41.93 | 42.77 | 41.93 | 42.43 | 38,535 | +0.23(+0.54%) |
Mar 04, 2024 | 42.31 | 42.46 | 42.16 | 42.21 | 14,703 | +0.08(+0.19%) |
Mar 01, 2024 | 41.61 | 42.46 | 41.61 | 42.13 | 34,946 | +0.65(+1.57%) |
Feb 29, 2024 | 41.53 | 41.96 | 41.34 | 41.48 | 52,267 | +0.28(+0.67%) |
Feb 28, 2024 | 41.57 | 41.88 | 41.10 | 41.20 | 40,147 | -0.45(-1.09%) |
Feb 27, 2024 | 41.56 | 41.94 | 41.56 | 41.66 | 25,611 | +0.11(+0.26%) |
Feb 26, 2024 | 41.47 | 41.92 | 41.47 | 41.55 | 57,485 | -0.25(-0.60%) |
Feb 23, 2024 | 41.85 | 42.20 | 41.77 | 41.80 | 16,168 | -0.15(-0.36%) |
Feb 22, 2024 | 41.15 | 42.08 | 41.15 | 41.95 | 12,339 | +0.58(+1.40%) |
Feb 21, 2024 | 40.91 | 41.53 | 40.91 | 41.37 | 16,331 | +0.60(+1.47%) |
Feb 20, 2024 | 40.54 | 40.84 | 40.49 | 40.77 | 37,126 | +0.22(+0.55%) |
Feb 16, 2024 | 40.15 | 40.69 | 40.07 | 40.55 | 29,450 | +0.39(+0.97%) |
Feb 15, 2024 | 39.01 | 40.32 | 39.01 | 40.16 | 27,153 | +1.04(+2.66%) |
Feb 14, 2024 | 39.19 | 39.47 | 39.09 | 39.12 | 17,883 | -0.07(-0.17%) |
Feb 13, 2024 | 39.64 | 39.64 | 39.14 | 39.19 | 21,220 | -0.51(-1.29%) |
Feb 12, 2024 | 39.19 | 39.85 | 39.19 | 39.70 | 31,417 | +0.71(+1.81%) |
Feb 09, 2024 | 38.85 | 39.18 | 38.85 | 38.99 | 16,707 | +0.02(+0.05%) |
Feb 08, 2024 | 38.67 | 39.06 | 38.64 | 38.97 | 22,206 | +0.21(+0.55%) |
Feb 07, 2024 | 38.62 | 38.99 | 38.57 | 38.76 | 25,038 | -0.05(-0.12%) |
Feb 06, 2024 | 38.90 | 39.10 | 38.77 | 38.81 | 23,139 | -0.25(-0.64%) |
Feb 05, 2024 | 38.94 | 39.27 | 38.68 | 39.06 | 25,193 | -0.23(-0.59%) |
Feb 02, 2024 | 39.68 | 39.68 | 39.12 | 39.29 | 32,096 | -0.43(-1.07%) |
Feb 01, 2024 | 39.80 | 40.31 | 39.31 | 39.72 | 19,528 | +0.02(+0.05%) |
Jan 31, 2024 | 40.15 | 40.34 | 39.64 | 39.70 | 35,216 | -0.57(-1.42%) |
Jan 30, 2024 | 40.07 | 40.32 | 39.99 | 40.27 | 34,386 | +0.05(+0.12%) |
Jan 29, 2024 | 39.76 | 40.23 | 39.48 | 40.22 | 29,017 | +0.43(+1.07%) |
Jan 26, 2024 | 39.22 | 39.86 | 39.21 | 39.79 | 85,838 | +0.67(+1.70%) |
Jan 25, 2024 | 38.67 | 39.24 | 38.62 | 39.13 | 93,194 | +0.39(+1.00%) |
Jan 24, 2024 | 38.46 | 38.95 | 38.46 | 38.74 | 41,824 | +0.24(+0.63%) |
Jan 23, 2024 | 38.32 | 38.68 | 38.32 | 38.50 | 18,685 | +0.10(+0.25%) |
Jan 22, 2024 | 38.07 | 38.92 | 37.96 | 38.40 | 30,474 | +0.56(+1.48%) |
Jan 19, 2024 | 38.41 | 38.72 | 37.72 | 37.84 | 369,678 | -0.62(-1.61%) |
Jan 18, 2024 | 38.29 | 38.57 | 38.27 | 38.46 | 83,486 | +0.20(+0.53%) |
Jan 17, 2024 | 38.23 | 39.10 | 38.23 | 38.26 | 91,572 | -0.70(-1.79%) |
Jan 16, 2024 | 38.85 | 39.38 | 38.79 | 38.95 | 72,300 | -0.16(-0.42%) |
Jan 12, 2024 | 38.92 | 39.15 | 38.48 | 39.12 | 35,168 | +0.63(+1.63%) |
Jan 11, 2024 | 38.55 | 38.73 | 38.41 | 38.49 | 48,602 | -0.25(-0.65%) |
Jan 10, 2024 | 38.31 | 38.83 | 38.31 | 38.74 | 24,827 | +0.35(+0.91%) |
Jan 09, 2024 | 38.32 | 38.57 | 38.19 | 38.39 | 43,888 | -0.08(-0.20%) |
Jan 08, 2024 | 38.29 | 38.61 | 38.14 | 38.47 | 43,955 | -0.03(-0.08%) |
Jan 05, 2024 | 38.42 | 38.85 | 38.42 | 38.50 | 34,733 | -0.06(-0.15%) |
Jan 04, 2024 | 38.74 | 39.25 | 38.56 | 38.56 | 67,116 | -0.34(-0.87%) |
Jan 03, 2024 | 38.14 | 39.29 | 38.14 | 38.90 | 181,102 | +0.37(+0.95%) |