Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 43.00 | 43.58 | 43.45 | 43.45 | 1,122,269 | +0.47(+1.09%) |
Mar 27, 2024 | 42.17 | 42.99 | 41.25 | 42.98 | 1,465,726 | +1.20(+2.87%) |
Mar 26, 2024 | 43.85 | 44.40 | 41.67 | 41.78 | 1,426,835 | -1.51(-3.49%) |
Mar 25, 2024 | 43.59 | 44.88 | 42.94 | 43.29 | 1,022,261 | -0.30(-0.69%) |
Mar 22, 2024 | 44.07 | 44.47 | 43.01 | 43.59 | 802,410 | -0.71(-1.60%) |
Mar 21, 2024 | 43.25 | 44.68 | 43.01 | 44.30 | 1,050,329 | +0.40(+0.91%) |
Mar 20, 2024 | 43.87 | 44.50 | 42.93 | 43.90 | 1,679,650 | -0.18(-0.41%) |
Mar 19, 2024 | 43.90 | 44.78 | 42.75 | 44.08 | 1,847,115 | -0.14(-0.32%) |
Mar 18, 2024 | 44.62 | 45.99 | 43.73 | 44.22 | 1,004,676 | -0.21(-0.47%) |
Mar 15, 2024 | 44.18 | 46.00 | 43.50 | 44.43 | 3,473,276 | -0.57(-1.27%) |
Mar 14, 2024 | 45.99 | 48.62 | 44.44 | 45.00 | 1,851,195 | -2.04(-4.34%) |
Mar 13, 2024 | 43.14 | 47.25 | 43.00 | 47.04 | 1,976,934 | +0.92(+1.99%) |
Mar 12, 2024 | 44.09 | 47.78 | 44.00 | 46.12 | 851,303 | +0.76(+1.68%) |
Mar 11, 2024 | 45.00 | 46.34 | 43.49 | 45.36 | 930,295 | +0.48(+1.07%) |
Mar 08, 2024 | 44.40 | 45.36 | 42.11 | 44.88 | 1,047,419 | +1.41(+3.24%) |
Mar 07, 2024 | 43.50 | 45.98 | 42.63 | 43.47 | 986,840 | -0.34(-0.78%) |
Mar 06, 2024 | 41.50 | 45.09 | 41.08 | 43.81 | 3,541,116 | -2.08(-4.53%) |
Mar 05, 2024 | 46.09 | 47.61 | 45.57 | 45.89 | 1,938,828 | -0.51(-1.10%) |
Mar 04, 2024 | 42.56 | 46.51 | 42.51 | 46.40 | 1,517,606 | +2.13(+4.81%) |
Mar 01, 2024 | 41.21 | 44.79 | 41.21 | 44.27 | 912,945 | +2.09(+4.95%) |
Feb 29, 2024 | 41.84 | 42.28 | 40.01 | 42.18 | 699,226 | +1.08(+2.63%) |
Feb 28, 2024 | 39.42 | 42.04 | 39.23 | 41.10 | 580,698 | +0.95(+2.37%) |
Feb 27, 2024 | 39.13 | 41.28 | 38.80 | 40.15 | 915,820 | +0.11(+0.27%) |
Feb 26, 2024 | 38.40 | 40.12 | 38.40 | 40.04 | 532,143 | +1.07(+2.75%) |
Feb 23, 2024 | 39.37 | 40.83 | 38.42 | 38.97 | 350,360 | -0.40(-1.02%) |
Feb 22, 2024 | 39.20 | 40.39 | 38.07 | 39.37 | 600,507 | +0.67(+1.73%) |
Feb 21, 2024 | 39.21 | 40.20 | 38.45 | 38.70 | 526,497 | -1.18(-2.96%) |
Feb 20, 2024 | 39.63 | 40.44 | 37.65 | 39.88 | 639,026 | +0.04(+0.10%) |
Feb 16, 2024 | 42.50 | 42.60 | 39.74 | 39.84 | 566,647 | -3.00(-7.00%) |
Feb 15, 2024 | 43.18 | 44.38 | 42.25 | 42.84 | 322,232 | -0.27(-0.63%) |
Feb 14, 2024 | 44.32 | 44.32 | 42.81 | 43.11 | 199,804 | -0.11(-0.25%) |
Feb 13, 2024 | 41.27 | 44.06 | 40.51 | 43.22 | 335,662 | -0.45(-1.03%) |
Feb 12, 2024 | 46.99 | 47.25 | 43.44 | 43.67 | 671,509 | -1.97(-4.32%) |
Feb 09, 2024 | 44.84 | 45.81 | 43.01 | 45.64 | 634,552 | +0.83(+1.85%) |
Feb 08, 2024 | 44.15 | 45.96 | 43.81 | 44.81 | 460,672 | +1.06(+2.42%) |
Feb 07, 2024 | 44.06 | 44.49 | 42.65 | 43.75 | 484,693 | -0.31(-0.70%) |
Feb 06, 2024 | 41.25 | 44.08 | 41.25 | 44.06 | 692,162 | +2.36(+5.66%) |
Feb 05, 2024 | 40.92 | 41.86 | 40.75 | 41.70 | 466,316 | +0.08(+0.19%) |
Feb 02, 2024 | 41.43 | 42.10 | 40.85 | 41.62 | 444,555 | -0.32(-0.76%) |
Feb 01, 2024 | 41.50 | 42.73 | 40.16 | 41.94 | 670,342 | +0.64(+1.55%) |
Jan 31, 2024 | 41.51 | 42.63 | 41.06 | 41.30 | 316,776 | -0.55(-1.31%) |
Jan 30, 2024 | 43.25 | 43.57 | 41.33 | 41.85 | 332,619 | -1.60(-3.68%) |
Jan 29, 2024 | 42.39 | 43.81 | 41.05 | 43.45 | 204,275 | +1.11(+2.62%) |
Jan 26, 2024 | 42.73 | 43.66 | 42.01 | 42.34 | 261,812 | -0.09(-0.21%) |
Jan 25, 2024 | 43.14 | 44.77 | 41.95 | 42.43 | 386,843 | -0.66(-1.53%) |
Jan 24, 2024 | 44.07 | 44.19 | 41.30 | 43.09 | 596,221 | -0.51(-1.17%) |
Jan 23, 2024 | 45.11 | 46.79 | 43.60 | 43.60 | 533,338 | -1.30(-2.90%) |
Jan 22, 2024 | 43.50 | 45.30 | 42.86 | 44.90 | 761,049 | +1.90(+4.42%) |
Jan 19, 2024 | 42.20 | 43.68 | 40.37 | 43.00 | 401,052 | +0.37(+0.87%) |
Jan 18, 2024 | 42.02 | 43.16 | 41.88 | 42.63 | 456,254 | -0.07(-0.16%) |
Jan 17, 2024 | 43.42 | 43.42 | 42.06 | 42.70 | 280,169 | -1.07(-2.44%) |
Jan 16, 2024 | 40.61 | 43.86 | 40.60 | 43.77 | 896,882 | +0.75(+1.74%) |
Jan 12, 2024 | 43.37 | 45.16 | 41.61 | 43.02 | 911,594 | -0.60(-1.38%) |
Jan 11, 2024 | 44.00 | 44.40 | 42.43 | 43.62 | 748,715 | -0.73(-1.65%) |
Jan 10, 2024 | 43.97 | 45.30 | 41.86 | 44.35 | 402,842 | -0.12(-0.27%) |
Jan 09, 2024 | 44.49 | 45.97 | 43.75 | 44.47 | 488,855 | -0.38(-0.85%) |
Jan 08, 2024 | 42.23 | 45.62 | 42.23 | 44.85 | 392,587 | +2.15(+5.04%) |
Jan 05, 2024 | 43.25 | 44.40 | 42.30 | 42.70 | 384,815 | -0.74(-1.70%) |
Jan 04, 2024 | 41.86 | 44.26 | 41.01 | 43.44 | 700,287 | +2.02(+4.88%) |
Jan 03, 2024 | 43.39 | 44.01 | 40.45 | 41.42 | 513,054 | -3.47(-7.73%) |