Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 46.52 | 46.61 | 46.42 | 46.51 | 8,935 | +0.13(+0.28%) |
Mar 27, 2024 | 46.21 | 46.40 | 46.13 | 46.38 | 23,070 | +0.39(+0.85%) |
Mar 26, 2024 | 46.08 | 46.20 | 45.99 | 45.99 | 11,993 | -0.06(-0.13%) |
Mar 25, 2024 | 45.93 | 46.12 | 45.93 | 46.05 | 6,456 | +0.01(+0.02%) |
Mar 22, 2024 | 46.08 | 46.14 | 45.96 | 46.04 | 7,728 | -0.20(-0.43%) |
Mar 21, 2024 | 46.26 | 46.48 | 46.12 | 46.24 | 20,107 | +0.26(+0.57%) |
Mar 20, 2024 | 45.42 | 45.98 | 45.35 | 45.98 | 16,471 | +0.57(+1.26%) |
Mar 19, 2024 | 45.39 | 45.47 | 45.09 | 45.41 | 8,147 | +0.06(+0.13%) |
Mar 18, 2024 | 45.08 | 45.49 | 45.08 | 45.35 | 7,389 | +0.45(+1.00%) |
Mar 15, 2024 | 44.92 | 44.98 | 44.73 | 44.90 | 17,730 | -0.23(-0.51%) |
Mar 14, 2024 | 45.30 | 45.34 | 45.06 | 45.13 | 18,598 | -0.24(-0.53%) |
Mar 13, 2024 | 45.31 | 45.55 | 45.27 | 45.37 | 16,426 | +0.00(+0.00%) |
Mar 12, 2024 | 45.12 | 45.51 | 45.05 | 45.37 | 16,522 | +0.51(+1.14%) |
Mar 11, 2024 | 44.73 | 44.94 | 44.55 | 44.86 | 11,420 | +0.03(+0.07%) |
Mar 08, 2024 | 45.28 | 45.28 | 44.82 | 44.83 | 15,774 | -0.31(-0.69%) |
Mar 07, 2024 | 44.92 | 45.25 | 44.92 | 45.14 | 10,302 | +0.42(+0.94%) |
Mar 06, 2024 | 44.67 | 44.95 | 44.67 | 44.72 | 12,119 | +0.21(+0.47%) |
Mar 05, 2024 | 44.81 | 44.82 | 44.44 | 44.51 | 18,497 | -0.48(-1.07%) |
Mar 04, 2024 | 45.23 | 45.23 | 44.92 | 44.99 | 19,368 | -0.24(-0.53%) |
Mar 01, 2024 | 45.02 | 45.23 | 44.87 | 45.23 | 13,539 | +0.48(+1.07%) |
Feb 29, 2024 | 44.89 | 45.00 | 44.71 | 44.75 | 14,819 | +0.12(+0.28%) |
Feb 28, 2024 | 44.78 | 44.94 | 44.59 | 44.62 | 22,222 | -0.20(-0.46%) |
Feb 27, 2024 | 44.87 | 44.98 | 44.83 | 44.83 | 18,877 | -0.08(-0.18%) |
Feb 26, 2024 | 45.12 | 45.12 | 44.83 | 44.91 | 11,599 | -0.19(-0.42%) |
Feb 23, 2024 | 45.17 | 45.30 | 45.10 | 45.10 | 12,079 | -0.10(-0.22%) |
Feb 22, 2024 | 44.96 | 45.29 | 44.96 | 45.20 | 12,509 | +0.49(+1.10%) |
Feb 21, 2024 | 44.30 | 44.84 | 44.30 | 44.71 | 14,777 | +0.21(+0.47%) |
Feb 20, 2024 | 44.63 | 44.79 | 44.43 | 44.50 | 12,765 | -0.28(-0.63%) |
Feb 16, 2024 | 44.71 | 44.97 | 44.70 | 44.78 | 12,009 | -0.25(-0.56%) |
Feb 15, 2024 | 44.72 | 45.09 | 44.45 | 45.03 | 10,679 | +0.30(+0.67%) |
Feb 14, 2024 | 44.51 | 44.73 | 44.23 | 44.73 | 13,200 | +0.58(+1.31%) |
Feb 13, 2024 | 44.21 | 44.37 | 43.99 | 44.15 | 19,548 | -0.58(-1.30%) |
Feb 12, 2024 | 44.70 | 45.02 | 44.70 | 44.73 | 14,485 | -0.01(-0.01%) |
Feb 09, 2024 | 44.67 | 44.73 | 44.66 | 44.73 | 2,278 | +0.08(+0.17%) |
Feb 08, 2024 | 44.76 | 44.81 | 44.66 | 44.66 | 6,492 | -0.11(-0.25%) |
Feb 07, 2024 | 44.63 | 44.92 | 44.60 | 44.77 | 9,236 | +0.23(+0.52%) |
Feb 06, 2024 | 44.37 | 44.54 | 44.37 | 44.54 | 8,264 | +0.36(+0.81%) |
Feb 05, 2024 | 44.00 | 44.37 | 44.00 | 44.18 | 16,387 | -0.28(-0.63%) |
Feb 02, 2024 | 44.24 | 44.62 | 44.01 | 44.46 | 23,138 | +0.22(+0.50%) |
Feb 01, 2024 | 43.90 | 44.26 | 43.76 | 44.24 | 25,280 | +0.76(+1.75%) |
Jan 31, 2024 | 43.82 | 44.05 | 43.48 | 43.48 | 27,292 | -0.54(-1.23%) |
Jan 30, 2024 | 44.03 | 44.12 | 43.88 | 44.02 | 25,305 | -0.08(-0.18%) |
Jan 29, 2024 | 43.89 | 44.10 | 43.58 | 44.10 | 28,330 | +0.38(+0.87%) |
Jan 26, 2024 | 43.33 | 43.80 | 43.33 | 43.72 | 37,470 | +0.23(+0.53%) |
Jan 25, 2024 | 43.33 | 43.59 | 43.33 | 43.49 | 14,133 | +0.18(+0.42%) |
Jan 24, 2024 | 43.18 | 43.50 | 43.18 | 43.31 | 19,003 | +0.37(+0.86%) |
Jan 23, 2024 | 42.86 | 43.07 | 42.86 | 42.94 | 26,362 | +0.08(+0.19%) |
Jan 22, 2024 | 42.80 | 43.00 | 42.80 | 42.86 | 34,411 | +0.12(+0.28%) |
Jan 19, 2024 | 42.73 | 42.90 | 42.50 | 42.74 | 44,906 | +0.26(+0.61%) |
Jan 18, 2024 | 42.31 | 42.54 | 42.25 | 42.48 | 11,923 | +0.30(+0.71%) |
Jan 17, 2024 | 42.17 | 42.29 | 42.03 | 42.18 | 13,768 | -0.24(-0.57%) |
Jan 16, 2024 | 42.46 | 42.55 | 42.26 | 42.42 | 13,782 | -0.09(-0.21%) |
Jan 12, 2024 | 42.47 | 42.78 | 42.47 | 42.51 | 14,357 | +0.05(+0.12%) |
Jan 11, 2024 | 41.97 | 42.46 | 41.97 | 42.46 | 44,659 | +0.14(+0.33%) |
Jan 10, 2024 | 41.88 | 42.43 | 41.88 | 42.32 | 39,154 | +0.18(+0.43%) |
Jan 09, 2024 | 42.05 | 42.25 | 42.05 | 42.14 | 32,550 | -0.01(-0.02%) |
Jan 08, 2024 | 42.06 | 42.29 | 42.02 | 42.15 | 61,899 | +0.15(+0.36%) |
Jan 05, 2024 | 42.11 | 42.20 | 41.92 | 42.00 | 18,610 | +0.05(+0.12%) |
Jan 04, 2024 | 42.13 | 42.20 | 41.95 | 41.95 | 29,988 | -0.06(-0.14%) |
Jan 03, 2024 | 42.34 | 42.55 | 42.00 | 42.01 | 98,004 | -0.62(-1.45%) |