Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 44.19 | 44.75 | 44.09 | 44.39 | 488,226 | +0.21(+0.47%) |
Mar 27, 2024 | 43.81 | 44.20 | 43.71 | 44.19 | 802,410 | +0.67(+1.53%) |
Mar 26, 2024 | 43.64 | 43.66 | 43.21 | 43.52 | 360,297 | -0.04(-0.09%) |
Mar 25, 2024 | 43.67 | 43.70 | 43.23 | 43.56 | 981,495 | +0.10(+0.23%) |
Mar 22, 2024 | 44.66 | 44.68 | 43.28 | 43.46 | 1,049,149 | -0.97(-2.17%) |
Mar 21, 2024 | 43.86 | 44.52 | 43.72 | 44.42 | 588,164 | +0.85(+1.94%) |
Mar 20, 2024 | 42.95 | 43.79 | 42.92 | 43.58 | 797,346 | +0.43(+0.99%) |
Mar 19, 2024 | 42.47 | 43.47 | 42.47 | 43.15 | 615,752 | +0.57(+1.33%) |
Mar 18, 2024 | 42.07 | 42.72 | 42.07 | 42.58 | 779,664 | +0.49(+1.16%) |
Mar 15, 2024 | 41.30 | 42.24 | 41.30 | 42.10 | 2,145,772 | +0.62(+1.49%) |
Mar 14, 2024 | 41.75 | 42.02 | 41.33 | 41.48 | 1,042,686 | -0.51(-1.21%) |
Mar 13, 2024 | 41.43 | 42.29 | 41.33 | 41.99 | 579,497 | +0.41(+0.98%) |
Mar 12, 2024 | 41.59 | 41.92 | 41.44 | 41.58 | 561,575 | -0.22(-0.52%) |
Mar 11, 2024 | 41.70 | 42.11 | 41.40 | 41.80 | 819,103 | +0.09(+0.21%) |
Mar 08, 2024 | 43.20 | 43.43 | 41.17 | 41.71 | 753,812 | -1.42(-3.30%) |
Mar 07, 2024 | 43.77 | 43.77 | 40.83 | 43.13 | 1,395,842 | +2.55(+6.28%) |
Mar 06, 2024 | 40.78 | 41.13 | 40.49 | 40.58 | 526,570 | +0.04(+0.10%) |
Mar 05, 2024 | 40.71 | 41.00 | 40.30 | 40.54 | 721,090 | -0.51(-1.24%) |
Mar 04, 2024 | 41.12 | 41.17 | 40.88 | 41.05 | 367,418 | +0.05(+0.12%) |
Mar 01, 2024 | 41.04 | 41.30 | 40.80 | 41.00 | 451,829 | -0.10(-0.24%) |
Feb 29, 2024 | 42.02 | 42.02 | 40.94 | 41.10 | 739,694 | -0.29(-0.70%) |
Feb 28, 2024 | 40.66 | 41.41 | 40.56 | 41.39 | 506,046 | +0.54(+1.32%) |
Feb 27, 2024 | 40.79 | 40.98 | 40.58 | 40.85 | 566,192 | +0.23(+0.56%) |
Feb 26, 2024 | 40.21 | 40.75 | 40.13 | 40.62 | 348,498 | +0.21(+0.52%) |
Feb 23, 2024 | 39.99 | 40.49 | 39.96 | 40.41 | 880,986 | +0.40(+0.99%) |
Feb 22, 2024 | 39.65 | 40.46 | 39.63 | 40.02 | 744,987 | +0.23(+0.58%) |
Feb 21, 2024 | 40.21 | 40.61 | 39.60 | 39.79 | 616,967 | -0.44(-1.09%) |
Feb 20, 2024 | 39.94 | 40.50 | 39.57 | 40.23 | 662,642 | -0.15(-0.37%) |
Feb 16, 2024 | 40.94 | 41.06 | 40.37 | 40.38 | 675,656 | -0.97(-2.33%) |
Feb 15, 2024 | 40.32 | 41.47 | 40.32 | 41.34 | 444,986 | +1.10(+2.74%) |
Feb 14, 2024 | 40.19 | 40.28 | 39.52 | 40.24 | 513,293 | +0.61(+1.53%) |
Feb 13, 2024 | 39.83 | 40.66 | 39.44 | 39.63 | 512,732 | -1.22(-3.00%) |
Feb 12, 2024 | 40.04 | 41.02 | 40.04 | 40.85 | 524,998 | +0.85(+2.11%) |
Feb 09, 2024 | 40.16 | 40.20 | 39.79 | 40.01 | 625,029 | -0.17(-0.42%) |
Feb 08, 2024 | 39.95 | 40.42 | 39.75 | 40.18 | 765,100 | +0.13(+0.32%) |
Feb 07, 2024 | 40.44 | 40.44 | 39.76 | 40.05 | 274,320 | -0.43(-1.06%) |
Feb 06, 2024 | 40.34 | 40.77 | 40.32 | 40.47 | 318,313 | +0.06(+0.15%) |
Feb 05, 2024 | 40.62 | 40.99 | 40.12 | 40.41 | 562,763 | -0.68(-1.65%) |
Feb 02, 2024 | 40.96 | 41.32 | 40.83 | 41.09 | 302,503 | -0.38(-0.91%) |
Feb 01, 2024 | 40.89 | 41.48 | 40.67 | 41.47 | 352,076 | +0.89(+2.18%) |
Jan 31, 2024 | 41.78 | 41.78 | 40.41 | 40.58 | 491,866 | -1.12(-2.70%) |
Jan 30, 2024 | 41.39 | 41.75 | 41.26 | 41.71 | 328,743 | +0.07(+0.17%) |
Jan 29, 2024 | 41.94 | 41.94 | 41.18 | 41.64 | 306,954 | -0.23(-0.55%) |
Jan 26, 2024 | 41.99 | 42.11 | 41.68 | 41.87 | 355,300 | +0.15(+0.36%) |
Jan 25, 2024 | 42.40 | 42.50 | 41.35 | 41.72 | 262,996 | -0.10(-0.24%) |
Jan 24, 2024 | 42.59 | 42.59 | 41.64 | 41.82 | 382,364 | -0.31(-0.73%) |
Jan 23, 2024 | 42.47 | 42.74 | 42.03 | 42.13 | 347,992 | -0.07(-0.16%) |
Jan 22, 2024 | 41.88 | 42.40 | 41.76 | 42.20 | 444,921 | +0.67(+1.61%) |
Jan 19, 2024 | 41.84 | 41.91 | 40.78 | 41.53 | 246,663 | -0.17(-0.41%) |
Jan 18, 2024 | 41.45 | 41.71 | 40.94 | 41.70 | 407,503 | +0.44(+1.06%) |
Jan 17, 2024 | 40.79 | 41.64 | 40.77 | 41.26 | 573,626 | +0.11(+0.27%) |
Jan 16, 2024 | 41.50 | 41.68 | 40.95 | 41.15 | 598,462 | -0.71(-1.69%) |
Jan 12, 2024 | 42.65 | 42.66 | 41.70 | 41.86 | 317,339 | -0.42(-0.99%) |
Jan 11, 2024 | 41.98 | 42.34 | 41.62 | 42.28 | 393,100 | -0.29(-0.68%) |
Jan 10, 2024 | 41.89 | 42.63 | 41.68 | 42.56 | 342,159 | +0.65(+1.54%) |
Jan 09, 2024 | 41.82 | 42.01 | 41.43 | 41.92 | 1,217,922 | -0.41(-0.96%) |
Jan 08, 2024 | 42.21 | 42.52 | 42.06 | 42.33 | 372,457 | +0.09(+0.21%) |
Jan 05, 2024 | 42.78 | 43.47 | 42.18 | 42.24 | 648,309 | -0.85(-1.96%) |
Jan 04, 2024 | 43.50 | 43.50 | 42.99 | 43.08 | 389,575 | -0.10(-0.23%) |
Jan 03, 2024 | 44.08 | 44.13 | 43.17 | 43.18 | 663,800 | -0.92(-2.09%) |