Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 44.92 | 45.47 | 44.49 | 45.13 | 267,621 | +0.02(+0.04%) |
Mar 27, 2024 | 45.10 | 45.35 | 44.96 | 45.11 | 164,716 | +0.42(+0.94%) |
Mar 26, 2024 | 44.68 | 44.92 | 44.56 | 44.69 | 159,448 | +0.07(+0.16%) |
Mar 25, 2024 | 44.44 | 44.88 | 44.44 | 44.62 | 147,662 | +0.16(+0.36%) |
Mar 22, 2024 | 44.95 | 44.95 | 44.30 | 44.46 | 150,890 | -0.36(-0.80%) |
Mar 21, 2024 | 44.66 | 45.20 | 44.30 | 44.82 | 245,874 | +0.11(+0.25%) |
Mar 20, 2024 | 43.96 | 44.83 | 43.80 | 44.71 | 208,247 | +0.59(+1.34%) |
Mar 19, 2024 | 43.44 | 44.18 | 43.18 | 44.12 | 291,199 | +0.55(+1.26%) |
Mar 18, 2024 | 43.62 | 44.22 | 43.41 | 43.57 | 404,967 | -0.15(-0.34%) |
Mar 15, 2024 | 43.13 | 43.76 | 42.84 | 43.72 | 1,096,395 | +0.56(+1.30%) |
Mar 14, 2024 | 42.99 | 43.29 | 42.56 | 43.16 | 477,913 | +0.10(+0.23%) |
Mar 13, 2024 | 41.89 | 43.06 | 41.87 | 43.06 | 428,709 | +1.03(+2.45%) |
Mar 12, 2024 | 42.28 | 42.28 | 41.81 | 42.03 | 271,812 | -0.35(-0.83%) |
Mar 11, 2024 | 42.92 | 43.06 | 42.04 | 42.38 | 244,425 | -0.81(-1.88%) |
Mar 08, 2024 | 43.28 | 43.66 | 42.90 | 43.19 | 182,380 | +0.16(+0.37%) |
Mar 07, 2024 | 42.99 | 43.36 | 42.95 | 43.03 | 249,345 | +0.28(+0.65%) |
Mar 06, 2024 | 42.75 | 43.30 | 42.40 | 42.75 | 309,861 | +0.10(+0.23%) |
Mar 05, 2024 | 43.41 | 43.74 | 42.59 | 42.65 | 282,429 | -0.96(-2.20%) |
Mar 04, 2024 | 43.85 | 44.24 | 43.49 | 43.61 | 248,894 | -0.28(-0.64%) |
Mar 01, 2024 | 44.80 | 44.80 | 43.62 | 43.89 | 379,550 | -0.92(-2.05%) |
Feb 29, 2024 | 44.06 | 44.93 | 43.84 | 44.81 | 399,928 | +1.28(+2.94%) |
Feb 28, 2024 | 43.61 | 44.08 | 43.28 | 43.53 | 188,703 | -0.29(-0.66%) |
Feb 27, 2024 | 43.44 | 44.20 | 43.33 | 43.82 | 314,026 | +0.72(+1.67%) |
Feb 26, 2024 | 42.82 | 43.45 | 42.10 | 43.10 | 464,597 | +0.01(+0.02%) |
Feb 23, 2024 | 42.18 | 43.10 | 42.03 | 43.09 | 396,788 | +0.92(+2.18%) |
Feb 22, 2024 | 42.32 | 43.47 | 41.61 | 42.17 | 434,517 | -0.39(-0.91%) |
Feb 21, 2024 | 42.65 | 42.88 | 42.42 | 42.56 | 316,201 | -0.38(-0.88%) |
Feb 20, 2024 | 42.69 | 43.31 | 42.43 | 42.93 | 381,392 | -0.27(-0.62%) |
Feb 16, 2024 | 43.25 | 43.46 | 43.01 | 43.20 | 267,881 | -0.42(-0.96%) |
Feb 15, 2024 | 42.75 | 43.77 | 42.68 | 43.62 | 283,418 | +1.24(+2.93%) |
Feb 14, 2024 | 41.49 | 42.41 | 41.49 | 42.38 | 504,890 | +1.35(+3.29%) |
Feb 13, 2024 | 41.70 | 41.98 | 40.84 | 41.03 | 249,796 | -1.81(-4.22%) |
Feb 12, 2024 | 42.31 | 43.14 | 42.29 | 42.84 | 229,972 | +0.63(+1.48%) |
Feb 09, 2024 | 41.76 | 42.32 | 41.60 | 42.21 | 204,307 | +0.42(+1.00%) |
Feb 08, 2024 | 40.84 | 41.80 | 40.71 | 41.79 | 174,050 | +1.03(+2.53%) |
Feb 07, 2024 | 40.39 | 40.79 | 40.22 | 40.76 | 156,983 | +0.35(+0.86%) |
Feb 06, 2024 | 40.20 | 40.73 | 40.20 | 40.41 | 170,170 | +0.21(+0.52%) |
Feb 05, 2024 | 40.20 | 40.42 | 39.92 | 40.20 | 162,201 | -0.46(-1.12%) |
Feb 02, 2024 | 40.57 | 40.91 | 40.38 | 40.66 | 162,642 | -0.51(-1.23%) |
Feb 01, 2024 | 40.72 | 41.23 | 40.20 | 41.17 | 261,700 | +0.75(+1.87%) |
Jan 31, 2024 | 41.94 | 42.02 | 40.35 | 40.41 | 981,340 | -1.46(-3.48%) |
Jan 30, 2024 | 41.32 | 41.88 | 41.19 | 41.87 | 181,687 | +0.27(+0.64%) |
Jan 29, 2024 | 41.05 | 41.61 | 41.01 | 41.60 | 182,011 | +0.56(+1.35%) |
Jan 26, 2024 | 41.01 | 41.39 | 40.67 | 41.05 | 254,176 | +0.52(+1.27%) |
Jan 25, 2024 | 40.89 | 41.05 | 40.27 | 40.53 | 233,657 | -0.02(-0.05%) |
Jan 24, 2024 | 41.35 | 41.35 | 40.34 | 40.55 | 122,403 | -0.41(-0.99%) |
Jan 23, 2024 | 41.50 | 41.52 | 40.87 | 40.96 | 153,629 | -0.41(-0.98%) |
Jan 22, 2024 | 40.68 | 41.56 | 40.61 | 41.37 | 306,422 | +1.06(+2.63%) |
Jan 19, 2024 | 40.45 | 40.45 | 39.81 | 40.30 | 220,362 | +0.01(+0.02%) |
Jan 18, 2024 | 39.98 | 40.30 | 39.66 | 40.29 | 189,722 | +0.56(+1.40%) |
Jan 17, 2024 | 39.70 | 40.21 | 39.65 | 39.74 | 169,323 | -0.38(-0.94%) |
Jan 16, 2024 | 40.30 | 40.63 | 39.99 | 40.12 | 207,910 | -0.49(-1.20%) |
Jan 12, 2024 | 40.92 | 40.93 | 40.32 | 40.60 | 215,748 | +0.07(+0.17%) |
Jan 11, 2024 | 40.37 | 40.55 | 39.93 | 40.53 | 185,594 | -0.01(-0.02%) |
Jan 10, 2024 | 40.20 | 40.62 | 40.20 | 40.54 | 189,657 | +0.42(+1.04%) |
Jan 09, 2024 | 40.09 | 40.15 | 39.78 | 40.13 | 166,347 | -0.52(-1.27%) |
Jan 08, 2024 | 40.15 | 40.70 | 39.98 | 40.64 | 198,235 | +0.43(+1.06%) |
Jan 05, 2024 | 40.51 | 41.12 | 40.20 | 40.21 | 263,649 | -0.62(-1.51%) |
Jan 04, 2024 | 41.40 | 41.66 | 40.81 | 40.83 | 211,399 | -0.51(-1.22%) |
Jan 03, 2024 | 41.04 | 41.50 | 40.45 | 41.34 | 282,091 | +0.11(+0.26%) |