Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 40.60 | 40.59 | 40.58 | 40.48 | 898,666 | -0.20(-0.49%) |
Mar 27, 2024 | 40.50 | 40.93 | 40.39 | 40.67 | 736,844 | +0.11(+0.27%) |
Mar 26, 2024 | 40.63 | 40.70 | 40.38 | 40.57 | 338,721 | +0.00(+0.00%) |
Mar 25, 2024 | 40.91 | 40.91 | 40.48 | 40.57 | 329,970 | -0.21(-0.51%) |
Mar 22, 2024 | 41.79 | 41.79 | 40.53 | 40.77 | 720,960 | -0.76(-1.83%) |
Mar 21, 2024 | 42.37 | 42.37 | 41.48 | 41.53 | 629,329 | -0.85(-2.00%) |
Mar 20, 2024 | 41.33 | 42.41 | 41.22 | 42.38 | 416,749 | +0.97(+2.34%) |
Mar 19, 2024 | 41.45 | 41.72 | 41.25 | 41.41 | 504,403 | -0.26(-0.62%) |
Mar 18, 2024 | 42.07 | 42.07 | 41.52 | 41.67 | 402,070 | -0.37(-0.87%) |
Mar 15, 2024 | 41.93 | 42.25 | 41.91 | 42.04 | 921,185 | +0.00(+0.00%) |
Mar 14, 2024 | 42.62 | 42.62 | 41.71 | 42.04 | 655,339 | -0.80(-1.87%) |
Mar 13, 2024 | 43.00 | 43.26 | 42.55 | 42.84 | 870,250 | -0.26(-0.60%) |
Mar 12, 2024 | 43.70 | 43.70 | 42.82 | 43.09 | 609,501 | -0.64(-1.47%) |
Mar 11, 2024 | 43.62 | 43.81 | 43.21 | 43.73 | 357,532 | +0.11(+0.25%) |
Mar 08, 2024 | 43.66 | 43.71 | 43.27 | 43.63 | 984,096 | +0.27(+0.61%) |
Mar 07, 2024 | 43.32 | 43.47 | 43.09 | 43.36 | 1,909,094 | +0.26(+0.61%) |
Mar 06, 2024 | 42.99 | 43.42 | 42.99 | 43.10 | 373,450 | +0.33(+0.78%) |
Mar 05, 2024 | 43.22 | 43.30 | 42.74 | 42.76 | 379,195 | -0.58(-1.33%) |
Mar 04, 2024 | 43.28 | 43.40 | 42.75 | 43.34 | 411,285 | -0.13(-0.29%) |
Mar 01, 2024 | 43.29 | 43.76 | 43.08 | 43.47 | 318,559 | +0.24(+0.56%) |
Feb 29, 2024 | 43.52 | 43.67 | 43.02 | 43.22 | 529,517 | -0.13(-0.29%) |
Feb 28, 2024 | 43.76 | 43.76 | 43.14 | 43.35 | 309,430 | -0.61(-1.38%) |
Feb 27, 2024 | 44.17 | 44.17 | 43.77 | 43.95 | 303,940 | -0.02(-0.04%) |
Feb 26, 2024 | 44.65 | 44.65 | 43.76 | 43.97 | 331,737 | -0.73(-1.64%) |
Feb 23, 2024 | 44.81 | 44.83 | 44.41 | 44.71 | 197,076 | -0.03(-0.07%) |
Feb 22, 2024 | 44.39 | 44.80 | 44.39 | 44.74 | 328,898 | +0.41(+0.92%) |
Feb 21, 2024 | 44.49 | 44.59 | 44.07 | 44.33 | 254,937 | -0.12(-0.26%) |
Feb 20, 2024 | 44.49 | 44.74 | 44.38 | 44.44 | 327,521 | -0.12(-0.26%) |
Feb 16, 2024 | 44.17 | 44.75 | 44.03 | 44.56 | 374,085 | +0.14(+0.31%) |
Feb 15, 2024 | 44.20 | 44.67 | 44.12 | 44.42 | 303,364 | +0.45(+1.02%) |
Feb 14, 2024 | 43.28 | 43.98 | 43.28 | 43.97 | 597,964 | +0.75(+1.74%) |
Feb 13, 2024 | 43.86 | 43.87 | 42.84 | 43.22 | 481,116 | -1.14(-2.57%) |
Feb 12, 2024 | 44.36 | 44.91 | 44.24 | 44.36 | 485,321 | -0.17(-0.37%) |
Feb 09, 2024 | 44.90 | 45.15 | 44.32 | 44.53 | 345,622 | -0.20(-0.44%) |
Feb 08, 2024 | 44.96 | 45.28 | 44.57 | 44.73 | 443,800 | -0.56(-1.23%) |
Feb 07, 2024 | 45.74 | 45.74 | 45.20 | 45.28 | 315,281 | -0.22(-0.49%) |
Feb 06, 2024 | 45.44 | 45.72 | 45.21 | 45.51 | 251,707 | +0.05(+0.11%) |
Feb 05, 2024 | 45.86 | 45.86 | 45.09 | 45.46 | 468,944 | -0.72(-1.56%) |
Feb 02, 2024 | 46.09 | 46.36 | 45.39 | 46.18 | 618,348 | +0.06(+0.13%) |
Feb 01, 2024 | 46.09 | 46.94 | 45.91 | 46.12 | 663,464 | +0.53(+1.16%) |
Jan 31, 2024 | 46.10 | 46.36 | 45.49 | 45.59 | 480,812 | -0.57(-1.23%) |
Jan 30, 2024 | 46.32 | 46.66 | 46.10 | 46.16 | 300,189 | -0.44(-0.94%) |
Jan 29, 2024 | 46.30 | 46.71 | 45.73 | 46.60 | 311,912 | +0.29(+0.63%) |
Jan 26, 2024 | 46.17 | 46.48 | 46.17 | 46.31 | 285,713 | +0.19(+0.40%) |
Jan 25, 2024 | 46.46 | 46.54 | 45.92 | 46.12 | 326,780 | -0.08(-0.17%) |
Jan 24, 2024 | 46.73 | 47.04 | 46.17 | 46.20 | 426,511 | -0.35(-0.75%) |
Jan 23, 2024 | 46.31 | 46.66 | 46.07 | 46.55 | 338,453 | +0.35(+0.76%) |
Jan 22, 2024 | 46.49 | 46.77 | 46.13 | 46.20 | 354,650 | -0.29(-0.63%) |
Jan 19, 2024 | 45.99 | 46.70 | 45.75 | 46.49 | 395,545 | +0.59(+1.28%) |
Jan 18, 2024 | 45.81 | 46.08 | 45.73 | 45.91 | 599,050 | +0.07(+0.15%) |
Jan 17, 2024 | 45.91 | 46.05 | 45.50 | 45.84 | 563,786 | -0.58(-1.24%) |
Jan 16, 2024 | 45.96 | 46.65 | 45.77 | 46.41 | 417,869 | +0.19(+0.40%) |
Jan 12, 2024 | 46.71 | 46.93 | 46.20 | 46.23 | 227,831 | +0.04(+0.08%) |
Jan 11, 2024 | 46.32 | 46.36 | 45.75 | 46.19 | 367,803 | -0.14(-0.29%) |
Jan 10, 2024 | 46.11 | 46.39 | 45.91 | 46.33 | 326,225 | +0.30(+0.66%) |
Jan 09, 2024 | 45.88 | 46.12 | 45.56 | 46.02 | 328,811 | -0.07(-0.15%) |
Jan 08, 2024 | 45.57 | 46.16 | 45.57 | 46.09 | 393,701 | +0.42(+0.92%) |
Jan 05, 2024 | 45.48 | 46.20 | 45.43 | 45.67 | 307,079 | +0.24(+0.54%) |
Jan 04, 2024 | 45.38 | 45.54 | 44.75 | 45.43 | 327,407 | -0.13(-0.28%) |
Jan 03, 2024 | 45.45 | 45.63 | 45.04 | 45.56 | 318,640 | +0.15(+0.32%) |