Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 44.13 | 44.25 | 44.11 | 44.16 | 494,664 | +0.00(+0.00%) |
Mar 27, 2024 | 44.18 | 44.22 | 44.05 | 44.16 | 214,973 | +0.14(+0.32%) |
Mar 26, 2024 | 44.12 | 44.15 | 44.00 | 44.02 | 469,508 | -0.44(-0.99%) |
Mar 25, 2024 | 44.46 | 44.53 | 44.40 | 44.46 | 444,610 | -0.41(-0.91%) |
Mar 22, 2024 | 44.98 | 44.98 | 44.84 | 44.87 | 286,351 | -0.02(-0.04%) |
Mar 21, 2024 | 44.88 | 45.01 | 44.84 | 44.89 | 595,393 | +0.30(+0.67%) |
Mar 20, 2024 | 44.51 | 44.62 | 44.40 | 44.59 | 427,866 | -0.22(-0.49%) |
Mar 19, 2024 | 44.80 | 44.90 | 44.70 | 44.81 | 345,878 | +0.05(+0.11%) |
Mar 18, 2024 | 44.70 | 44.83 | 44.60 | 44.76 | 397,274 | +0.27(+0.61%) |
Mar 15, 2024 | 44.50 | 44.51 | 44.37 | 44.49 | 443,847 | +0.04(+0.09%) |
Mar 14, 2024 | 44.66 | 44.72 | 44.36 | 44.45 | 526,125 | -0.21(-0.47%) |
Mar 13, 2024 | 44.59 | 44.69 | 44.55 | 44.66 | 586,657 | +0.23(+0.52%) |
Mar 12, 2024 | 44.44 | 44.48 | 44.23 | 44.43 | 288,672 | +0.18(+0.41%) |
Mar 11, 2024 | 44.19 | 44.27 | 44.08 | 44.25 | 198,865 | -0.04(-0.09%) |
Mar 08, 2024 | 44.37 | 44.45 | 44.23 | 44.29 | 260,724 | -0.03(-0.07%) |
Mar 07, 2024 | 44.29 | 44.37 | 44.23 | 44.32 | 264,296 | +0.10(+0.23%) |
Mar 06, 2024 | 44.28 | 44.33 | 44.15 | 44.22 | 662,156 | +0.51(+1.17%) |
Mar 05, 2024 | 43.95 | 43.98 | 43.62 | 43.71 | 523,909 | -0.23(-0.52%) |
Mar 04, 2024 | 44.03 | 44.03 | 43.83 | 43.94 | 996,175 | -0.88(-1.96%) |
Mar 01, 2024 | 44.57 | 44.90 | 44.51 | 44.82 | 979,795 | +0.34(+0.76%) |
Feb 29, 2024 | 44.61 | 44.61 | 44.35 | 44.48 | 854,405 | -0.08(-0.18%) |
Feb 28, 2024 | 44.43 | 44.59 | 44.32 | 44.56 | 586,670 | +0.01(+0.02%) |
Feb 27, 2024 | 44.57 | 44.65 | 44.51 | 44.55 | 385,635 | -0.02(-0.04%) |
Feb 26, 2024 | 44.52 | 44.58 | 44.39 | 44.57 | 538,211 | -0.25(-0.56%) |
Feb 23, 2024 | 44.73 | 44.84 | 44.69 | 44.82 | 205,729 | +0.13(+0.29%) |
Feb 22, 2024 | 44.66 | 44.74 | 44.57 | 44.69 | 917,357 | +0.12(+0.27%) |
Feb 21, 2024 | 44.74 | 44.93 | 44.48 | 44.57 | 896,729 | -0.13(-0.29%) |
Feb 20, 2024 | 44.84 | 44.85 | 44.63 | 44.70 | 719,320 | +0.14(+0.31%) |
Feb 16, 2024 | 44.57 | 44.73 | 44.41 | 44.56 | 320,553 | +0.08(+0.18%) |
Feb 15, 2024 | 44.12 | 44.52 | 44.12 | 44.48 | 413,980 | +0.43(+0.98%) |
Feb 14, 2024 | 44.04 | 44.12 | 43.97 | 44.05 | 191,551 | +0.32(+0.73%) |
Feb 13, 2024 | 43.84 | 43.95 | 43.45 | 43.73 | 254,908 | -0.11(-0.25%) |
Feb 12, 2024 | 43.62 | 43.95 | 43.58 | 43.84 | 332,778 | +0.58(+1.34%) |
Feb 09, 2024 | 43.07 | 43.34 | 43.06 | 43.26 | 664,905 | +0.15(+0.35%) |
Feb 08, 2024 | 43.35 | 43.43 | 42.98 | 43.11 | 750,144 | -0.17(-0.39%) |
Feb 07, 2024 | 43.17 | 43.33 | 43.17 | 43.28 | 445,369 | +0.38(+0.89%) |
Feb 06, 2024 | 42.91 | 42.95 | 42.78 | 42.90 | 1,686,068 | +0.25(+0.59%) |
Feb 05, 2024 | 42.58 | 42.81 | 42.55 | 42.65 | 700,273 | +0.57(+1.35%) |
Feb 02, 2024 | 42.16 | 42.18 | 41.95 | 42.08 | 285,929 | -0.11(-0.26%) |
Feb 01, 2024 | 42.08 | 42.25 | 42.01 | 42.19 | 845,017 | +0.54(+1.30%) |
Jan 31, 2024 | 41.88 | 41.89 | 41.59 | 41.65 | 852,209 | -0.94(-2.21%) |
Jan 30, 2024 | 42.51 | 42.73 | 42.34 | 42.59 | 351,156 | -0.91(-2.09%) |
Jan 29, 2024 | 43.42 | 43.55 | 43.32 | 43.50 | 453,719 | +0.38(+0.88%) |
Jan 26, 2024 | 43.10 | 43.27 | 43.06 | 43.12 | 232,052 | -0.06(-0.14%) |
Jan 25, 2024 | 43.07 | 43.20 | 42.95 | 43.18 | 399,814 | +0.25(+0.58%) |
Jan 24, 2024 | 43.10 | 43.19 | 42.93 | 42.93 | 435,303 | +0.01(+0.02%) |
Jan 23, 2024 | 42.78 | 42.94 | 42.77 | 42.92 | 220,948 | +0.08(+0.19%) |
Jan 22, 2024 | 42.76 | 42.92 | 42.74 | 42.84 | 410,501 | +0.55(+1.30%) |
Jan 19, 2024 | 42.24 | 42.32 | 42.05 | 42.29 | 350,678 | +0.16(+0.38%) |
Jan 18, 2024 | 42.21 | 42.24 | 42.02 | 42.13 | 435,277 | -0.41(-0.96%) |
Jan 17, 2024 | 42.43 | 42.59 | 42.34 | 42.54 | 312,229 | +0.14(+0.33%) |
Jan 16, 2024 | 42.71 | 42.71 | 42.35 | 42.40 | 508,686 | -0.36(-0.84%) |
Jan 12, 2024 | 42.80 | 42.90 | 42.66 | 42.76 | 329,783 | +0.11(+0.26%) |
Jan 11, 2024 | 42.78 | 42.78 | 42.52 | 42.65 | 535,187 | -0.06(-0.14%) |
Jan 10, 2024 | 42.83 | 42.85 | 42.62 | 42.71 | 477,159 | -0.22(-0.51%) |
Jan 09, 2024 | 43.25 | 43.25 | 42.88 | 42.93 | 858,218 | -0.66(-1.51%) |
Jan 08, 2024 | 43.21 | 43.62 | 43.21 | 43.59 | 734,305 | +0.60(+1.40%) |
Jan 05, 2024 | 42.87 | 43.09 | 42.85 | 42.99 | 308,556 | +0.16(+0.37%) |
Jan 04, 2024 | 42.96 | 43.01 | 42.79 | 42.83 | 579,334 | +0.76(+1.81%) |
Jan 03, 2024 | 42.42 | 42.42 | 41.99 | 42.07 | 1,390,911 | -0.94(-2.19%) |