Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 48.41 | 49.20 | 48.41 | 48.99 | 60,434 | +0.73(+1.51%) |
Mar 27, 2024 | 46.55 | 48.35 | 46.41 | 48.26 | 74,222 | +2.79(+6.14%) |
Mar 26, 2024 | 46.60 | 47.00 | 45.45 | 45.47 | 61,127 | -0.47(-1.02%) |
Mar 25, 2024 | 45.93 | 46.45 | 45.83 | 45.94 | 38,379 | -0.36(-0.78%) |
Mar 22, 2024 | 47.25 | 47.76 | 46.21 | 46.30 | 43,662 | -1.40(-2.94%) |
Mar 21, 2024 | 47.17 | 48.42 | 47.17 | 47.70 | 78,788 | +1.67(+3.63%) |
Mar 20, 2024 | 43.04 | 46.11 | 42.98 | 46.03 | 78,595 | +2.90(+6.72%) |
Mar 19, 2024 | 42.03 | 43.14 | 41.81 | 43.13 | 45,928 | +0.43(+1.02%) |
Mar 18, 2024 | 43.04 | 43.15 | 42.24 | 42.70 | 35,026 | +0.67(+1.59%) |
Mar 15, 2024 | 42.14 | 42.79 | 41.90 | 42.03 | 79,683 | -0.94(-2.18%) |
Mar 14, 2024 | 45.08 | 45.08 | 42.01 | 42.96 | 97,594 | -2.60(-5.71%) |
Mar 13, 2024 | 45.50 | 46.38 | 45.25 | 45.57 | 29,371 | -0.34(-0.74%) |
Mar 12, 2024 | 45.75 | 46.14 | 44.67 | 45.90 | 50,816 | +0.47(+1.03%) |
Mar 11, 2024 | 45.15 | 45.71 | 44.44 | 45.44 | 29,210 | -0.24(-0.52%) |
Mar 08, 2024 | 47.20 | 47.96 | 45.52 | 45.67 | 110,229 | -0.62(-1.33%) |
Mar 07, 2024 | 45.43 | 46.70 | 45.43 | 46.29 | 53,068 | +1.86(+4.19%) |
Mar 06, 2024 | 44.88 | 44.96 | 43.80 | 44.43 | 76,873 | +0.93(+2.13%) |
Mar 05, 2024 | 43.85 | 44.57 | 42.99 | 43.50 | 70,500 | -1.43(-3.19%) |
Mar 04, 2024 | 45.71 | 45.84 | 44.93 | 44.94 | 124,060 | -0.46(-1.01%) |
Mar 01, 2024 | 43.93 | 45.61 | 43.16 | 45.40 | 104,768 | +1.59(+3.64%) |
Feb 29, 2024 | 43.12 | 44.21 | 42.69 | 43.80 | 355,559 | +1.67(+3.97%) |
Feb 28, 2024 | 41.77 | 42.76 | 41.60 | 42.13 | 43,909 | -0.56(-1.31%) |
Feb 27, 2024 | 42.27 | 42.87 | 42.22 | 42.69 | 60,175 | +1.38(+3.33%) |
Feb 26, 2024 | 41.84 | 42.35 | 41.13 | 41.31 | 129,238 | -0.48(-1.14%) |
Feb 23, 2024 | 42.31 | 42.46 | 41.67 | 41.79 | 92,107 | -0.45(-1.06%) |
Feb 22, 2024 | 42.33 | 42.85 | 41.82 | 42.24 | 129,931 | +1.69(+4.18%) |
Feb 21, 2024 | 39.87 | 40.56 | 39.67 | 40.54 | 67,395 | -0.36(-0.88%) |
Feb 20, 2024 | 41.19 | 41.19 | 40.20 | 40.90 | 88,412 | -1.31(-3.09%) |
Feb 16, 2024 | 42.99 | 43.32 | 42.06 | 42.21 | 74,407 | -1.46(-3.35%) |
Feb 15, 2024 | 42.86 | 43.94 | 42.84 | 43.67 | 96,508 | +1.53(+3.64%) |
Feb 14, 2024 | 40.86 | 42.14 | 40.57 | 42.14 | 67,779 | +2.15(+5.38%) |
Feb 13, 2024 | 40.40 | 40.88 | 38.90 | 39.99 | 165,737 | -3.89(-8.86%) |
Feb 12, 2024 | 42.64 | 44.98 | 42.64 | 43.87 | 92,542 | +1.31(+3.07%) |
Feb 09, 2024 | 42.18 | 42.79 | 41.64 | 42.57 | 172,799 | +0.63(+1.50%) |
Feb 08, 2024 | 40.85 | 42.24 | 40.85 | 41.94 | 78,521 | +0.87(+2.11%) |
Feb 07, 2024 | 41.12 | 41.49 | 39.65 | 41.07 | 201,445 | +0.72(+1.78%) |
Feb 06, 2024 | 40.09 | 40.45 | 39.60 | 40.35 | 49,353 | +0.31(+0.77%) |
Feb 05, 2024 | 40.46 | 40.46 | 38.96 | 40.05 | 69,137 | -0.52(-1.28%) |
Feb 02, 2024 | 39.25 | 41.00 | 38.67 | 40.56 | 148,552 | +0.67(+1.67%) |
Feb 01, 2024 | 39.48 | 39.99 | 37.63 | 39.90 | 96,930 | +1.31(+3.38%) |
Jan 31, 2024 | 39.96 | 41.25 | 38.44 | 38.59 | 123,547 | -2.34(-5.72%) |
Jan 30, 2024 | 41.41 | 41.85 | 40.91 | 40.93 | 44,707 | -0.87(-2.07%) |
Jan 29, 2024 | 40.16 | 41.86 | 39.99 | 41.80 | 100,464 | +1.70(+4.25%) |
Jan 26, 2024 | 40.51 | 40.94 | 39.99 | 40.10 | 64,603 | -0.71(-1.73%) |
Jan 25, 2024 | 41.12 | 41.24 | 40.15 | 40.80 | 135,213 | +1.04(+2.61%) |
Jan 24, 2024 | 41.33 | 41.38 | 39.65 | 39.77 | 211,264 | -0.21(-0.52%) |
Jan 23, 2024 | 40.46 | 40.69 | 39.38 | 39.98 | 73,581 | -0.08(-0.20%) |
Jan 22, 2024 | 39.67 | 40.88 | 39.50 | 40.06 | 257,023 | +1.06(+2.71%) |
Jan 19, 2024 | 37.51 | 39.00 | 36.87 | 39.00 | 205,878 | +1.87(+5.05%) |
Jan 18, 2024 | 36.75 | 37.19 | 35.80 | 37.13 | 116,517 | +1.31(+3.64%) |
Jan 17, 2024 | 35.81 | 35.96 | 34.94 | 35.82 | 132,412 | -1.25(-3.36%) |
Jan 16, 2024 | 36.92 | 37.55 | 36.21 | 37.07 | 245,879 | -0.70(-1.85%) |
Jan 12, 2024 | 39.34 | 39.60 | 37.45 | 37.76 | 208,001 | -1.11(-2.85%) |
Jan 11, 2024 | 39.34 | 39.51 | 37.37 | 38.87 | 268,621 | -0.58(-1.46%) |
Jan 10, 2024 | 39.07 | 39.71 | 38.14 | 39.45 | 202,190 | +0.26(+0.66%) |
Jan 09, 2024 | 38.65 | 39.74 | 38.37 | 39.19 | 169,522 | -0.48(-1.21%) |
Jan 08, 2024 | 37.58 | 39.67 | 37.51 | 39.67 | 115,339 | +2.32(+6.22%) |
Jan 05, 2024 | 36.39 | 38.21 | 36.13 | 37.35 | 275,433 | +0.66(+1.79%) |
Jan 04, 2024 | 36.40 | 37.44 | 36.15 | 36.69 | 86,280 | -0.17(-0.46%) |
Jan 03, 2024 | 38.73 | 38.73 | 36.33 | 36.86 | 226,323 | -3.46(-8.58%) |