Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 47.32 | 48.21 | 47.24 | 48.03 | 391,890 | +0.63(+1.33%) |
Mar 27, 2024 | 45.96 | 47.42 | 45.96 | 47.40 | 209,730 | +1.75(+3.83%) |
Mar 26, 2024 | 45.81 | 46.16 | 45.17 | 45.65 | 206,393 | +0.17(+0.37%) |
Mar 25, 2024 | 45.35 | 46.18 | 45.14 | 45.48 | 166,484 | +0.03(+0.07%) |
Mar 22, 2024 | 46.28 | 46.29 | 45.03 | 45.45 | 175,704 | -0.81(-1.75%) |
Mar 21, 2024 | 46.23 | 46.77 | 46.06 | 46.26 | 271,551 | +0.28(+0.61%) |
Mar 20, 2024 | 44.06 | 46.45 | 44.04 | 45.98 | 305,527 | +1.71(+3.86%) |
Mar 19, 2024 | 44.15 | 44.64 | 43.94 | 44.27 | 251,028 | -0.03(-0.07%) |
Mar 18, 2024 | 44.67 | 44.67 | 43.90 | 44.30 | 321,616 | -0.19(-0.43%) |
Mar 15, 2024 | 43.48 | 44.68 | 43.48 | 44.49 | 824,409 | +0.84(+1.92%) |
Mar 14, 2024 | 45.01 | 45.12 | 42.86 | 43.65 | 357,439 | -1.64(-3.62%) |
Mar 13, 2024 | 45.52 | 46.26 | 45.13 | 45.29 | 252,518 | -0.31(-0.67%) |
Mar 12, 2024 | 46.53 | 46.53 | 45.56 | 45.60 | 253,994 | -1.18(-2.52%) |
Mar 11, 2024 | 46.59 | 47.23 | 46.59 | 46.78 | 282,419 | +0.02(+0.04%) |
Mar 08, 2024 | 47.53 | 47.57 | 46.74 | 46.76 | 384,456 | -0.01(-0.02%) |
Mar 07, 2024 | 47.10 | 47.48 | 46.64 | 46.77 | 519,457 | +0.30(+0.64%) |
Mar 06, 2024 | 46.29 | 47.26 | 45.40 | 46.47 | 822,424 | +0.18(+0.38%) |
Mar 05, 2024 | 44.27 | 46.32 | 44.27 | 46.29 | 226,011 | +1.81(+4.07%) |
Mar 04, 2024 | 44.81 | 45.58 | 44.23 | 44.48 | 290,873 | -0.27(-0.60%) |
Mar 01, 2024 | 44.58 | 44.92 | 43.67 | 44.75 | 240,923 | -0.11(-0.24%) |
Feb 29, 2024 | 44.74 | 45.64 | 44.48 | 44.85 | 302,677 | +0.99(+2.26%) |
Feb 28, 2024 | 43.53 | 44.38 | 43.53 | 43.86 | 234,379 | -0.16(-0.36%) |
Feb 27, 2024 | 43.89 | 44.13 | 43.63 | 44.02 | 188,745 | +0.42(+0.95%) |
Feb 26, 2024 | 43.55 | 44.15 | 43.38 | 43.61 | 164,224 | -0.32(-0.72%) |
Feb 23, 2024 | 43.73 | 44.39 | 43.39 | 43.92 | 138,407 | -0.02(-0.05%) |
Feb 22, 2024 | 44.13 | 44.34 | 43.52 | 43.94 | 182,767 | -0.43(-0.96%) |
Feb 21, 2024 | 44.75 | 44.75 | 44.22 | 44.37 | 214,399 | -0.46(-1.02%) |
Feb 20, 2024 | 44.78 | 45.66 | 44.62 | 44.82 | 209,860 | -0.57(-1.27%) |
Feb 16, 2024 | 45.24 | 45.66 | 44.70 | 45.40 | 309,564 | -0.30(-0.65%) |
Feb 15, 2024 | 44.53 | 45.88 | 44.42 | 45.70 | 251,104 | +1.59(+3.61%) |
Feb 14, 2024 | 43.35 | 44.30 | 42.73 | 44.10 | 329,841 | +1.28(+2.98%) |
Feb 13, 2024 | 43.36 | 43.96 | 41.92 | 42.82 | 354,314 | -2.22(-4.92%) |
Feb 12, 2024 | 44.36 | 45.79 | 44.36 | 45.04 | 252,558 | +0.60(+1.36%) |
Feb 09, 2024 | 43.65 | 44.54 | 43.23 | 44.44 | 228,967 | +0.83(+1.91%) |
Feb 08, 2024 | 43.11 | 43.79 | 43.09 | 43.61 | 185,404 | +0.38(+0.87%) |
Feb 07, 2024 | 43.66 | 43.66 | 42.54 | 43.23 | 272,923 | -0.43(-0.98%) |
Feb 06, 2024 | 43.76 | 44.46 | 43.36 | 43.66 | 227,737 | -0.19(-0.43%) |
Feb 05, 2024 | 44.09 | 44.38 | 43.43 | 43.84 | 213,267 | -0.80(-1.80%) |
Feb 02, 2024 | 43.81 | 45.11 | 43.52 | 44.65 | 339,191 | -0.29(-0.64%) |
Feb 01, 2024 | 45.69 | 46.08 | 43.15 | 44.93 | 365,167 | -0.39(-0.85%) |
Jan 31, 2024 | 46.84 | 47.45 | 45.15 | 45.32 | 407,292 | -2.42(-5.06%) |
Jan 30, 2024 | 48.39 | 48.63 | 47.72 | 47.74 | 209,923 | -1.06(-2.17%) |
Jan 29, 2024 | 48.28 | 48.81 | 48.03 | 48.80 | 448,805 | +0.61(+1.27%) |
Jan 26, 2024 | 47.98 | 48.49 | 47.67 | 48.18 | 699,733 | +0.67(+1.42%) |
Jan 25, 2024 | 48.41 | 48.93 | 47.20 | 47.51 | 419,363 | -0.35(-0.72%) |
Jan 24, 2024 | 49.13 | 49.69 | 47.81 | 47.85 | 649,632 | -0.70(-1.45%) |
Jan 23, 2024 | 49.64 | 49.96 | 48.53 | 48.56 | 366,308 | -1.57(-3.14%) |
Jan 22, 2024 | 49.34 | 50.26 | 49.01 | 50.13 | 289,059 | +1.30(+2.66%) |
Jan 19, 2024 | 47.46 | 48.84 | 47.00 | 48.83 | 251,170 | +1.54(+3.27%) |
Jan 18, 2024 | 47.78 | 48.06 | 46.91 | 47.29 | 160,502 | -0.06(-0.13%) |
Jan 17, 2024 | 46.92 | 48.01 | 46.92 | 47.35 | 191,676 | -0.53(-1.12%) |
Jan 16, 2024 | 47.91 | 48.45 | 47.69 | 47.88 | 179,952 | -0.82(-1.69%) |
Jan 12, 2024 | 49.72 | 49.89 | 48.32 | 48.71 | 187,791 | -0.45(-0.91%) |
Jan 11, 2024 | 49.33 | 49.37 | 48.29 | 49.15 | 644,148 | -0.60(-1.21%) |
Jan 10, 2024 | 49.36 | 49.84 | 48.86 | 49.76 | 280,233 | +0.05(+0.10%) |
Jan 09, 2024 | 49.92 | 50.09 | 49.49 | 49.71 | 237,108 | -1.04(-2.05%) |
Jan 08, 2024 | 50.13 | 50.80 | 49.80 | 50.75 | 370,592 | +0.39(+0.77%) |
Jan 05, 2024 | 49.38 | 50.56 | 49.36 | 50.36 | 316,554 | +0.50(+0.99%) |
Jan 04, 2024 | 50.13 | 50.47 | 49.52 | 49.86 | 365,355 | -0.01(-0.02%) |
Jan 03, 2024 | 51.86 | 51.86 | 49.57 | 49.87 | 424,991 | -2.22(-4.26%) |