Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 42.54 | 43.66 | 41.79 | 43.33 | 876,116 | +1.54(+3.69%) |
Mar 27, 2024 | 40.20 | 42.40 | 39.57 | 41.79 | 641,670 | +2.26(+5.72%) |
Mar 26, 2024 | 39.95 | 41.06 | 39.17 | 39.53 | 399,362 | -0.12(-0.30%) |
Mar 25, 2024 | 40.40 | 41.09 | 39.35 | 39.65 | 433,341 | -0.90(-2.22%) |
Mar 22, 2024 | 40.67 | 40.85 | 39.86 | 40.55 | 433,677 | -0.09(-0.22%) |
Mar 21, 2024 | 40.00 | 41.93 | 39.60 | 40.64 | 676,867 | +0.96(+2.42%) |
Mar 20, 2024 | 38.83 | 39.76 | 37.66 | 39.68 | 541,283 | +0.56(+1.43%) |
Mar 19, 2024 | 40.15 | 40.73 | 37.93 | 39.12 | 1,014,393 | -1.48(-3.65%) |
Mar 18, 2024 | 40.00 | 41.05 | 39.74 | 40.60 | 480,544 | +0.60(+1.50%) |
Mar 15, 2024 | 39.77 | 40.98 | 39.75 | 40.00 | 1,651,516 | -0.02(-0.05%) |
Mar 14, 2024 | 40.68 | 40.72 | 39.47 | 40.02 | 445,795 | -0.95(-2.32%) |
Mar 13, 2024 | 40.17 | 41.21 | 40.10 | 40.97 | 450,323 | +0.79(+1.97%) |
Mar 12, 2024 | 40.74 | 41.91 | 40.04 | 40.18 | 422,086 | -0.33(-0.81%) |
Mar 11, 2024 | 41.76 | 41.83 | 39.72 | 40.51 | 657,257 | -1.43(-3.41%) |
Mar 08, 2024 | 42.10 | 43.57 | 40.87 | 41.94 | 365,341 | +0.27(+0.65%) |
Mar 07, 2024 | 41.76 | 42.46 | 41.30 | 41.67 | 453,627 | +0.57(+1.39%) |
Mar 06, 2024 | 41.60 | 42.73 | 40.83 | 41.10 | 580,116 | -0.14(-0.34%) |
Mar 05, 2024 | 42.06 | 43.62 | 40.47 | 41.24 | 678,154 | -0.88(-2.09%) |
Mar 04, 2024 | 43.83 | 44.17 | 42.04 | 42.12 | 416,493 | -1.59(-3.64%) |
Mar 01, 2024 | 42.67 | 45.49 | 42.63 | 43.71 | 435,040 | +0.29(+0.67%) |
Feb 29, 2024 | 45.62 | 45.91 | 42.65 | 43.42 | 524,395 | -0.96(-2.16%) |
Feb 28, 2024 | 45.36 | 45.57 | 43.79 | 44.38 | 469,827 | -1.65(-3.58%) |
Feb 27, 2024 | 46.77 | 47.34 | 45.92 | 46.03 | 455,270 | -0.12(-0.26%) |
Feb 26, 2024 | 45.02 | 46.75 | 44.64 | 46.15 | 555,467 | +0.99(+2.19%) |
Feb 23, 2024 | 44.03 | 45.75 | 43.75 | 45.16 | 512,388 | +1.10(+2.50%) |
Feb 22, 2024 | 49.00 | 49.53 | 43.43 | 44.06 | 1,317,904 | -4.75(-9.73%) |
Feb 21, 2024 | 48.54 | 49.22 | 47.12 | 48.81 | 355,776 | -0.30(-0.61%) |
Feb 20, 2024 | 48.44 | 50.15 | 48.18 | 49.11 | 309,064 | -0.12(-0.24%) |
Feb 16, 2024 | 49.75 | 50.22 | 48.52 | 49.23 | 394,863 | -1.24(-2.46%) |
Feb 15, 2024 | 50.38 | 51.82 | 49.27 | 50.47 | 407,439 | +0.42(+0.84%) |
Feb 14, 2024 | 50.01 | 50.63 | 48.28 | 50.05 | 540,394 | +1.15(+2.35%) |
Feb 13, 2024 | 49.95 | 50.59 | 44.78 | 48.90 | 1,167,892 | -3.54(-6.75%) |
Feb 12, 2024 | 50.86 | 52.57 | 50.26 | 52.44 | 797,555 | +1.26(+2.46%) |
Feb 09, 2024 | 48.03 | 51.68 | 47.64 | 51.18 | 906,140 | +3.63(+7.63%) |
Feb 08, 2024 | 47.88 | 48.59 | 46.40 | 47.55 | 489,430 | -0.24(-0.50%) |
Feb 07, 2024 | 47.76 | 48.74 | 45.27 | 47.79 | 545,856 | +0.15(+0.31%) |
Feb 06, 2024 | 45.90 | 48.85 | 45.40 | 47.64 | 1,054,344 | +1.65(+3.59%) |
Feb 05, 2024 | 44.09 | 46.22 | 43.49 | 45.99 | 682,160 | +1.11(+2.47%) |
Feb 02, 2024 | 44.99 | 45.85 | 44.45 | 44.88 | 568,470 | -1.45(-3.13%) |
Feb 01, 2024 | 44.65 | 46.71 | 43.90 | 46.33 | 553,112 | +2.22(+5.03%) |
Jan 31, 2024 | 45.80 | 46.98 | 44.10 | 44.11 | 553,807 | -1.64(-3.58%) |
Jan 30, 2024 | 45.18 | 46.12 | 43.96 | 45.75 | 394,578 | +0.78(+1.73%) |
Jan 29, 2024 | 44.55 | 45.73 | 43.81 | 44.97 | 770,769 | +0.62(+1.40%) |
Jan 26, 2024 | 44.68 | 45.24 | 43.21 | 44.35 | 581,369 | +0.17(+0.38%) |
Jan 25, 2024 | 46.67 | 47.15 | 44.04 | 44.18 | 702,638 | -2.28(-4.91%) |
Jan 24, 2024 | 42.87 | 47.92 | 41.79 | 46.46 | 1,790,963 | +4.41(+10.49%) |
Jan 23, 2024 | 42.57 | 42.88 | 40.88 | 42.05 | 288,099 | +0.34(+0.82%) |
Jan 22, 2024 | 41.68 | 42.84 | 40.92 | 41.71 | 348,101 | +0.67(+1.63%) |
Jan 19, 2024 | 40.98 | 41.20 | 39.40 | 41.04 | 551,269 | +0.09(+0.22%) |
Jan 18, 2024 | 42.17 | 42.50 | 40.38 | 40.95 | 540,658 | -0.77(-1.85%) |
Jan 17, 2024 | 40.10 | 41.79 | 39.45 | 41.72 | 971,347 | +1.13(+2.78%) |
Jan 16, 2024 | 39.90 | 40.78 | 39.18 | 40.59 | 587,988 | -0.09(-0.22%) |
Jan 12, 2024 | 42.77 | 43.57 | 40.27 | 40.68 | 469,628 | -0.83(-2.00%) |
Jan 11, 2024 | 41.76 | 42.53 | 40.05 | 41.51 | 791,818 | -1.00(-2.35%) |
Jan 10, 2024 | 42.38 | 42.92 | 40.91 | 42.51 | 1,114,134 | -0.01(-0.02%) |
Jan 09, 2024 | 43.96 | 45.41 | 42.46 | 42.52 | 829,641 | -1.98(-4.45%) |
Jan 08, 2024 | 39.60 | 44.52 | 39.45 | 44.50 | 801,920 | +4.75(+11.95%) |
Jan 05, 2024 | 42.90 | 43.00 | 39.40 | 39.75 | 1,110,765 | -3.56(-8.22%) |
Jan 04, 2024 | 43.03 | 44.85 | 41.03 | 43.31 | 1,348,161 | -0.57(-1.30%) |
Jan 03, 2024 | 44.46 | 44.74 | 43.39 | 43.88 | 553,555 | -1.25(-2.77%) |