Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 44.03 | 44.42 | 43.93 | 44.41 | 798,362 | +0.67(+1.53%) |
Mar 26, 2024 | 43.86 | 43.88 | 43.43 | 43.74 | 358,479 | -0.04(-0.09%) |
Mar 25, 2024 | 43.89 | 43.92 | 43.45 | 43.78 | 976,543 | +0.10(+0.23%) |
Mar 22, 2024 | 44.89 | 44.91 | 43.50 | 43.68 | 1,043,855 | -0.97(-2.17%) |
Mar 21, 2024 | 44.08 | 44.75 | 43.95 | 44.65 | 585,197 | +0.85(+1.94%) |
Mar 20, 2024 | 43.17 | 44.01 | 43.13 | 43.80 | 793,323 | +0.43(+0.99%) |
Mar 19, 2024 | 42.69 | 43.69 | 42.69 | 43.37 | 612,645 | +0.57(+1.33%) |
Mar 18, 2024 | 42.28 | 42.94 | 42.28 | 42.80 | 775,730 | +0.49(+1.16%) |
Mar 15, 2024 | 41.51 | 42.45 | 41.51 | 42.31 | 2,134,945 | +0.62(+1.49%) |
Mar 14, 2024 | 41.96 | 42.23 | 41.54 | 41.69 | 1,037,425 | -0.51(-1.21%) |
Mar 13, 2024 | 41.64 | 42.50 | 41.54 | 42.20 | 576,573 | +0.41(+0.98%) |
Mar 12, 2024 | 41.80 | 42.13 | 41.65 | 41.79 | 558,742 | -0.22(-0.52%) |
Mar 11, 2024 | 41.91 | 42.32 | 41.61 | 42.01 | 814,970 | +0.09(+0.21%) |
Mar 08, 2024 | 43.42 | 43.65 | 41.38 | 41.92 | 750,009 | -1.43(-3.30%) |
Mar 07, 2024 | 43.99 | 43.99 | 41.04 | 43.35 | 1,388,799 | +2.56(+6.28%) |
Mar 06, 2024 | 40.99 | 41.34 | 40.70 | 40.79 | 523,913 | +0.04(+0.10%) |
Mar 05, 2024 | 40.92 | 41.21 | 40.50 | 40.75 | 717,452 | -0.51(-1.24%) |
Mar 04, 2024 | 41.33 | 41.38 | 41.09 | 41.26 | 365,565 | +0.05(+0.12%) |
Mar 01, 2024 | 41.25 | 41.51 | 41.01 | 41.21 | 449,550 | -0.10(-0.24%) |
Feb 29, 2024 | 42.23 | 42.23 | 41.15 | 41.31 | 735,962 | -0.29(-0.70%) |
Feb 28, 2024 | 40.87 | 41.62 | 40.77 | 41.60 | 503,493 | +0.54(+1.32%) |
Feb 27, 2024 | 41.00 | 41.19 | 40.79 | 41.06 | 563,335 | +0.23(+0.56%) |
Feb 26, 2024 | 40.41 | 40.96 | 40.33 | 40.83 | 346,740 | +0.21(+0.52%) |
Feb 23, 2024 | 40.19 | 40.70 | 40.16 | 40.62 | 876,541 | +0.40(+0.99%) |
Feb 22, 2024 | 39.85 | 40.67 | 39.83 | 40.22 | 741,228 | +0.23(+0.58%) |
Feb 21, 2024 | 40.41 | 40.81 | 39.80 | 39.99 | 613,854 | -0.44(-1.09%) |
Feb 20, 2024 | 40.14 | 40.71 | 39.77 | 40.43 | 659,299 | -0.15(-0.37%) |
Feb 16, 2024 | 41.15 | 41.27 | 40.57 | 40.58 | 672,247 | -0.97(-2.33%) |
Feb 15, 2024 | 40.52 | 41.68 | 40.52 | 41.55 | 442,741 | +1.11(+2.74%) |
Feb 14, 2024 | 40.39 | 40.49 | 39.72 | 40.44 | 510,703 | +0.61(+1.53%) |
Feb 13, 2024 | 40.03 | 40.87 | 39.64 | 39.83 | 510,145 | -1.23(-3.00%) |
Feb 12, 2024 | 40.24 | 41.23 | 40.24 | 41.06 | 522,349 | +0.85(+2.11%) |
Feb 09, 2024 | 40.36 | 40.40 | 39.99 | 40.21 | 621,876 | -0.17(-0.42%) |
Feb 08, 2024 | 40.15 | 40.63 | 39.95 | 40.38 | 761,240 | +0.13(+0.32%) |
Feb 07, 2024 | 40.65 | 40.65 | 39.96 | 40.25 | 272,936 | -0.43(-1.06%) |
Feb 06, 2024 | 40.54 | 40.98 | 40.52 | 40.68 | 316,707 | +0.06(+0.15%) |
Feb 05, 2024 | 40.83 | 41.20 | 40.33 | 40.62 | 559,924 | -0.68(-1.65%) |
Feb 02, 2024 | 41.17 | 41.53 | 41.04 | 41.30 | 300,977 | -0.38(-0.91%) |
Feb 01, 2024 | 41.10 | 41.69 | 40.88 | 41.68 | 350,300 | +0.89(+2.18%) |
Jan 31, 2024 | 41.99 | 41.99 | 40.62 | 40.79 | 489,385 | -1.13(-2.70%) |
Jan 30, 2024 | 41.60 | 41.96 | 41.47 | 41.92 | 327,085 | +0.07(+0.17%) |
Jan 29, 2024 | 42.15 | 42.15 | 41.38 | 41.85 | 305,406 | -0.23(-0.55%) |
Jan 26, 2024 | 42.20 | 42.32 | 41.89 | 42.08 | 353,508 | +0.15(+0.36%) |
Jan 25, 2024 | 42.61 | 42.72 | 41.56 | 41.93 | 261,669 | -0.10(-0.24%) |
Jan 24, 2024 | 42.81 | 42.81 | 41.85 | 42.03 | 380,435 | -0.31(-0.73%) |
Jan 23, 2024 | 42.69 | 42.96 | 42.24 | 42.34 | 346,237 | -0.07(-0.17%) |
Jan 22, 2024 | 42.09 | 42.61 | 41.97 | 42.41 | 442,676 | +0.67(+1.61%) |
Jan 19, 2024 | 42.05 | 42.12 | 40.99 | 41.74 | 245,419 | -0.17(-0.41%) |
Jan 18, 2024 | 41.66 | 41.92 | 41.15 | 41.91 | 405,447 | +0.44(+1.06%) |
Jan 17, 2024 | 41.00 | 41.85 | 40.98 | 41.47 | 570,732 | +0.11(+0.27%) |
Jan 16, 2024 | 41.71 | 41.90 | 41.16 | 41.36 | 595,443 | -0.71(-1.69%) |
Jan 12, 2024 | 42.87 | 42.88 | 41.91 | 42.07 | 315,738 | -0.42(-0.99%) |
Jan 11, 2024 | 42.19 | 42.56 | 41.83 | 42.49 | 391,117 | -0.29(-0.68%) |
Jan 10, 2024 | 42.10 | 42.85 | 41.89 | 42.78 | 340,433 | +0.65(+1.54%) |
Jan 09, 2024 | 42.03 | 42.23 | 41.64 | 42.13 | 1,211,777 | -0.41(-0.96%) |
Jan 08, 2024 | 42.42 | 42.74 | 42.27 | 42.54 | 370,578 | +0.09(+0.21%) |
Jan 05, 2024 | 43.00 | 43.70 | 42.39 | 42.45 | 645,038 | -0.85(-1.96%) |
Jan 04, 2024 | 43.72 | 43.72 | 43.21 | 43.30 | 387,610 | -0.10(-0.23%) |
Jan 03, 2024 | 44.30 | 44.35 | 43.39 | 43.40 | 660,451 | -0.93(-2.09%) |