Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 45.09 | 45.23 | 44.27 | 45.22 | 1,660,702 | +0.33(+0.74%) |
Mar 27, 2024 | 43.20 | 44.89 | 43.20 | 44.89 | 1,387,667 | +2.06(+4.80%) |
Mar 26, 2024 | 42.66 | 43.16 | 42.57 | 42.83 | 1,173,872 | +0.25(+0.58%) |
Mar 25, 2024 | 43.38 | 43.64 | 42.58 | 42.59 | 923,647 | -0.75(-1.73%) |
Mar 22, 2024 | 43.49 | 43.63 | 43.04 | 43.34 | 1,238,994 | -0.09(-0.20%) |
Mar 21, 2024 | 43.17 | 43.61 | 43.07 | 43.43 | 1,238,933 | +0.49(+1.15%) |
Mar 20, 2024 | 42.12 | 43.09 | 42.06 | 42.93 | 812,668 | +0.69(+1.64%) |
Mar 19, 2024 | 42.17 | 42.67 | 42.17 | 42.24 | 1,219,774 | -0.05(-0.12%) |
Mar 18, 2024 | 42.27 | 42.61 | 42.20 | 42.29 | 1,448,088 | -0.01(-0.02%) |
Mar 15, 2024 | 42.74 | 43.27 | 42.27 | 42.30 | 3,326,530 | -0.86(-1.99%) |
Mar 14, 2024 | 44.75 | 44.84 | 42.91 | 43.16 | 1,543,048 | -1.72(-3.83%) |
Mar 13, 2024 | 45.02 | 45.24 | 44.73 | 44.88 | 1,252,500 | -0.12(-0.26%) |
Mar 12, 2024 | 44.93 | 45.22 | 44.55 | 45.00 | 966,985 | -0.07(-0.15%) |
Mar 11, 2024 | 45.21 | 45.59 | 44.93 | 45.07 | 1,320,223 | +0.07(+0.15%) |
Mar 08, 2024 | 44.40 | 45.22 | 44.30 | 45.00 | 1,581,192 | +0.92(+2.09%) |
Mar 07, 2024 | 43.73 | 44.13 | 43.38 | 44.08 | 1,559,480 | +0.46(+1.07%) |
Mar 06, 2024 | 43.71 | 43.78 | 43.33 | 43.61 | 1,182,052 | +0.36(+0.82%) |
Mar 05, 2024 | 43.95 | 44.20 | 43.04 | 43.26 | 1,341,889 | -0.83(-1.88%) |
Mar 04, 2024 | 43.35 | 44.19 | 42.80 | 44.09 | 1,335,258 | +0.98(+2.27%) |
Mar 01, 2024 | 42.58 | 43.53 | 41.82 | 43.11 | 1,783,766 | -0.01(-0.02%) |
Feb 29, 2024 | 42.84 | 43.30 | 42.37 | 43.12 | 2,148,126 | +0.75(+1.77%) |
Feb 28, 2024 | 41.71 | 42.94 | 41.71 | 42.37 | 2,994,465 | -0.20(-0.46%) |
Feb 27, 2024 | 42.46 | 42.77 | 42.40 | 42.57 | 974,543 | +0.33(+0.77%) |
Feb 26, 2024 | 42.81 | 43.05 | 42.09 | 42.24 | 1,300,223 | -0.68(-1.59%) |
Feb 23, 2024 | 43.35 | 43.46 | 42.85 | 42.92 | 704,037 | -0.47(-1.09%) |
Feb 22, 2024 | 43.22 | 43.49 | 43.01 | 43.40 | 1,062,864 | +0.20(+0.46%) |
Feb 21, 2024 | 43.58 | 44.01 | 42.81 | 43.20 | 2,290,586 | +0.36(+0.83%) |
Feb 20, 2024 | 42.70 | 42.96 | 42.47 | 42.84 | 2,263,030 | -0.11(-0.25%) |
Feb 16, 2024 | 42.90 | 43.50 | 42.65 | 42.95 | 2,382,118 | -0.51(-1.18%) |
Feb 15, 2024 | 43.44 | 43.87 | 43.37 | 43.47 | 1,910,433 | +0.54(+1.27%) |
Feb 14, 2024 | 42.52 | 43.25 | 42.19 | 42.92 | 1,671,497 | +0.48(+1.14%) |
Feb 13, 2024 | 42.15 | 42.60 | 41.67 | 42.44 | 1,724,625 | -0.74(-1.72%) |
Feb 12, 2024 | 43.53 | 43.85 | 43.11 | 43.18 | 1,496,339 | -0.29(-0.66%) |
Feb 09, 2024 | 43.54 | 43.86 | 43.15 | 43.47 | 1,324,360 | -0.10(-0.23%) |
Feb 08, 2024 | 43.45 | 43.81 | 43.30 | 43.57 | 1,725,252 | +0.25(+0.57%) |
Feb 07, 2024 | 43.30 | 44.10 | 42.98 | 43.32 | 1,823,558 | +0.15(+0.34%) |
Feb 06, 2024 | 42.64 | 43.26 | 42.51 | 43.17 | 1,312,413 | +0.63(+1.49%) |
Feb 05, 2024 | 42.25 | 42.79 | 42.12 | 42.54 | 1,848,858 | -0.41(-0.94%) |
Feb 02, 2024 | 42.97 | 43.24 | 42.07 | 42.94 | 1,496,595 | -0.51(-1.18%) |
Feb 01, 2024 | 42.61 | 43.48 | 42.34 | 43.46 | 2,543,341 | +0.72(+1.69%) |
Jan 31, 2024 | 43.46 | 44.03 | 42.29 | 42.73 | 2,569,295 | -0.51(-1.19%) |
Jan 30, 2024 | 44.10 | 44.30 | 43.20 | 43.25 | 1,368,852 | -1.35(-3.04%) |
Jan 29, 2024 | 44.20 | 44.65 | 43.99 | 44.60 | 1,152,112 | +0.43(+0.96%) |
Jan 26, 2024 | 44.99 | 45.08 | 44.08 | 44.18 | 976,503 | -0.62(-1.39%) |
Jan 25, 2024 | 45.02 | 45.29 | 44.56 | 44.80 | 1,197,404 | +0.40(+0.89%) |
Jan 24, 2024 | 45.33 | 45.33 | 44.23 | 44.41 | 1,143,861 | -0.43(-0.95%) |
Jan 23, 2024 | 45.44 | 45.53 | 44.72 | 44.83 | 913,179 | -0.40(-0.87%) |
Jan 22, 2024 | 45.13 | 45.57 | 44.99 | 45.23 | 1,466,953 | +0.40(+0.88%) |
Jan 19, 2024 | 44.07 | 44.95 | 43.86 | 44.83 | 2,044,907 | +0.73(+1.66%) |
Jan 18, 2024 | 44.35 | 44.49 | 43.37 | 44.10 | 2,358,209 | -0.19(-0.42%) |
Jan 17, 2024 | 44.13 | 44.62 | 43.76 | 44.29 | 1,531,592 | -0.43(-0.97%) |
Jan 16, 2024 | 44.45 | 44.73 | 44.05 | 44.72 | 1,557,918 | -0.02(-0.04%) |
Jan 12, 2024 | 44.53 | 44.81 | 43.97 | 44.74 | 1,217,135 | +0.71(+1.62%) |
Jan 11, 2024 | 44.77 | 44.96 | 43.61 | 44.03 | 2,053,968 | -1.03(-2.28%) |
Jan 10, 2024 | 45.49 | 45.71 | 45.01 | 45.06 | 1,714,353 | -0.44(-0.98%) |
Jan 09, 2024 | 45.61 | 45.83 | 45.35 | 45.50 | 1,006,938 | -0.52(-1.14%) |
Jan 08, 2024 | 45.43 | 46.27 | 45.38 | 46.03 | 1,309,228 | +0.38(+0.82%) |
Jan 05, 2024 | 45.03 | 45.89 | 44.67 | 45.65 | 1,131,720 | +0.43(+0.94%) |
Jan 04, 2024 | 45.44 | 45.77 | 45.20 | 45.23 | 1,498,771 | -0.53(-1.17%) |
Jan 03, 2024 | 46.75 | 46.75 | 45.65 | 45.76 | 1,539,631 | -1.46(-3.10%) |