Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 49.09 | 49.45 | 48.92 | 49.40 | 293,285 | +0.50(+1.02%) |
Mar 27, 2024 | 48.25 | 48.90 | 48.15 | 48.90 | 376,328 | +0.57(+1.18%) |
Mar 26, 2024 | 48.76 | 48.88 | 48.27 | 48.33 | 349,871 | -0.38(-0.78%) |
Mar 25, 2024 | 48.43 | 49.05 | 48.43 | 48.71 | 309,639 | +0.44(+0.91%) |
Mar 22, 2024 | 48.38 | 48.51 | 48.17 | 48.27 | 234,026 | -0.11(-0.23%) |
Mar 21, 2024 | 48.21 | 48.49 | 48.09 | 48.38 | 293,123 | +0.25(+0.51%) |
Mar 20, 2024 | 47.89 | 48.30 | 47.80 | 48.13 | 358,640 | +0.01(+0.02%) |
Mar 19, 2024 | 47.58 | 48.16 | 47.58 | 48.12 | 312,521 | +0.51(+1.06%) |
Mar 18, 2024 | 47.62 | 47.78 | 47.26 | 47.62 | 235,555 | +0.18(+0.38%) |
Mar 15, 2024 | 47.17 | 47.77 | 47.17 | 47.44 | 511,605 | +0.12(+0.25%) |
Mar 14, 2024 | 47.07 | 47.32 | 46.89 | 47.32 | 515,506 | +0.42(+0.89%) |
Mar 13, 2024 | 46.60 | 47.15 | 46.60 | 46.90 | 356,580 | +0.70(+1.51%) |
Mar 12, 2024 | 46.29 | 46.40 | 46.00 | 46.21 | 365,093 | -0.12(-0.26%) |
Mar 11, 2024 | 45.78 | 46.33 | 45.57 | 46.32 | 357,143 | +0.45(+0.97%) |
Mar 08, 2024 | 45.70 | 45.91 | 45.60 | 45.88 | 302,625 | +0.17(+0.37%) |
Mar 07, 2024 | 45.38 | 45.94 | 45.36 | 45.71 | 368,198 | +0.40(+0.88%) |
Mar 06, 2024 | 45.57 | 45.77 | 45.22 | 45.31 | 720,841 | +0.14(+0.31%) |
Mar 05, 2024 | 44.79 | 45.48 | 44.72 | 45.17 | 497,451 | +0.30(+0.66%) |
Mar 04, 2024 | 45.35 | 45.47 | 44.82 | 44.87 | 488,305 | -0.47(-1.03%) |
Mar 01, 2024 | 45.09 | 45.56 | 45.09 | 45.34 | 414,031 | +0.56(+1.24%) |
Feb 29, 2024 | 44.73 | 44.95 | 44.60 | 44.78 | 438,111 | +0.23(+0.51%) |
Feb 28, 2024 | 44.69 | 45.05 | 44.39 | 44.56 | 436,488 | -0.08(-0.18%) |
Feb 27, 2024 | 44.92 | 45.04 | 44.43 | 44.64 | 631,390 | -0.17(-0.38%) |
Feb 26, 2024 | 44.65 | 45.09 | 44.41 | 44.80 | 441,444 | +0.14(+0.31%) |
Feb 23, 2024 | 44.55 | 44.79 | 44.26 | 44.67 | 558,454 | -0.27(-0.60%) |
Feb 22, 2024 | 44.68 | 45.16 | 44.47 | 44.93 | 588,617 | -0.01(-0.02%) |
Feb 21, 2024 | 44.28 | 45.00 | 44.27 | 44.94 | 518,222 | +0.81(+1.85%) |
Feb 20, 2024 | 44.55 | 44.58 | 44.06 | 44.13 | 766,115 | -0.43(-0.96%) |
Feb 16, 2024 | 44.67 | 44.87 | 44.41 | 44.56 | 557,076 | +0.01(+0.02%) |
Feb 15, 2024 | 43.34 | 44.67 | 43.34 | 44.55 | 847,957 | +1.19(+2.75%) |
Feb 14, 2024 | 43.61 | 43.78 | 43.09 | 43.35 | 722,244 | -0.02(-0.05%) |
Feb 13, 2024 | 43.79 | 43.93 | 43.06 | 43.37 | 695,134 | -0.45(-1.02%) |
Feb 12, 2024 | 43.47 | 43.93 | 43.47 | 43.82 | 419,130 | +0.52(+1.19%) |
Feb 09, 2024 | 43.97 | 44.17 | 43.26 | 43.30 | 662,378 | -0.62(-1.40%) |
Feb 08, 2024 | 43.49 | 44.06 | 43.45 | 43.92 | 949,319 | +0.42(+0.96%) |
Feb 07, 2024 | 43.58 | 43.70 | 43.14 | 43.50 | 639,543 | +0.14(+0.32%) |
Feb 06, 2024 | 43.30 | 43.73 | 43.14 | 43.36 | 755,111 | +0.18(+0.41%) |
Feb 05, 2024 | 43.08 | 43.42 | 42.73 | 43.18 | 857,932 | -0.14(-0.32%) |
Feb 02, 2024 | 43.56 | 43.68 | 43.03 | 43.32 | 913,351 | -0.05(-0.11%) |
Feb 01, 2024 | 43.66 | 43.85 | 43.02 | 43.37 | 805,929 | +0.02(+0.05%) |
Jan 31, 2024 | 44.21 | 44.28 | 43.35 | 43.35 | 827,944 | -0.85(-1.93%) |
Jan 30, 2024 | 43.33 | 44.22 | 43.21 | 44.21 | 714,647 | +0.40(+0.91%) |
Jan 29, 2024 | 43.79 | 43.82 | 43.33 | 43.81 | 559,424 | -0.03(-0.07%) |
Jan 26, 2024 | 43.45 | 43.86 | 43.18 | 43.84 | 459,220 | +0.31(+0.71%) |
Jan 25, 2024 | 42.99 | 43.53 | 42.67 | 43.53 | 618,741 | +0.87(+2.05%) |
Jan 24, 2024 | 42.29 | 42.70 | 42.11 | 42.66 | 628,189 | +0.58(+1.37%) |
Jan 23, 2024 | 41.86 | 42.40 | 41.86 | 42.08 | 305,434 | +0.16(+0.38%) |
Jan 22, 2024 | 41.72 | 42.03 | 41.45 | 41.92 | 414,010 | +0.14(+0.33%) |
Jan 19, 2024 | 41.67 | 41.78 | 41.46 | 41.78 | 436,132 | +0.14(+0.33%) |
Jan 18, 2024 | 41.73 | 41.77 | 41.21 | 41.64 | 651,131 | -0.07(-0.17%) |
Jan 17, 2024 | 41.64 | 42.13 | 41.55 | 41.71 | 414,779 | -0.37(-0.87%) |
Jan 16, 2024 | 42.99 | 43.07 | 42.06 | 42.08 | 489,817 | -1.06(-2.46%) |
Jan 12, 2024 | 43.30 | 43.46 | 42.89 | 43.14 | 773,819 | +0.53(+1.24%) |
Jan 11, 2024 | 42.80 | 42.90 | 42.51 | 42.62 | 611,375 | +0.04(+0.09%) |
Jan 10, 2024 | 43.07 | 43.07 | 42.41 | 42.58 | 660,012 | -0.45(-1.04%) |
Jan 09, 2024 | 43.73 | 43.73 | 42.89 | 43.03 | 693,292 | -0.67(-1.52%) |
Jan 08, 2024 | 43.41 | 43.70 | 42.86 | 43.69 | 684,846 | -0.49(-1.10%) |
Jan 05, 2024 | 44.47 | 44.50 | 43.95 | 44.18 | 339,350 | +0.05(+0.11%) |
Jan 04, 2024 | 45.17 | 45.33 | 44.09 | 44.13 | 438,608 | -0.74(-1.64%) |
Jan 03, 2024 | 44.24 | 45.04 | 44.07 | 44.86 | 599,769 | +0.57(+1.28%) |