Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 44.53 | 45.06 | 44.52 | 44.98 | 224,579 | +0.56(+1.27%) |
Mar 27, 2024 | 44.21 | 44.43 | 44.21 | 44.41 | 100,763 | +0.49(+1.10%) |
Mar 26, 2024 | 44.00 | 44.40 | 43.82 | 43.93 | 251,743 | -0.05(-0.11%) |
Mar 25, 2024 | 43.78 | 44.32 | 43.71 | 43.98 | 151,380 | +0.30(+0.68%) |
Mar 22, 2024 | 43.49 | 43.70 | 43.42 | 43.68 | 171,956 | +0.21(+0.48%) |
Mar 21, 2024 | 43.84 | 43.99 | 43.39 | 43.47 | 189,966 | -0.40(-0.90%) |
Mar 20, 2024 | 43.78 | 44.12 | 43.58 | 43.87 | 218,471 | -0.05(-0.11%) |
Mar 19, 2024 | 43.94 | 44.19 | 43.74 | 43.92 | 187,311 | +0.20(+0.45%) |
Mar 18, 2024 | 43.76 | 44.04 | 43.63 | 43.72 | 166,287 | -0.16(-0.36%) |
Mar 15, 2024 | 43.60 | 44.02 | 43.57 | 43.88 | 278,310 | +0.19(+0.43%) |
Mar 14, 2024 | 43.68 | 43.73 | 43.14 | 43.69 | 179,328 | +0.03(+0.07%) |
Mar 13, 2024 | 43.97 | 44.17 | 43.27 | 43.66 | 299,250 | -0.28(-0.63%) |
Mar 12, 2024 | 43.29 | 44.07 | 43.25 | 43.94 | 249,747 | +0.52(+1.21%) |
Mar 11, 2024 | 43.16 | 43.56 | 43.12 | 43.41 | 118,424 | +0.17(+0.39%) |
Mar 08, 2024 | 43.17 | 43.47 | 42.99 | 43.24 | 203,580 | +0.03(+0.07%) |
Mar 07, 2024 | 43.70 | 43.91 | 43.11 | 43.21 | 178,356 | -0.61(-1.40%) |
Mar 06, 2024 | 43.42 | 44.06 | 43.18 | 43.83 | 410,698 | +0.42(+0.96%) |
Mar 05, 2024 | 43.01 | 43.81 | 43.01 | 43.41 | 231,827 | +0.46(+1.06%) |
Mar 04, 2024 | 42.54 | 43.10 | 42.54 | 42.96 | 176,798 | +0.32(+0.74%) |
Mar 01, 2024 | 43.41 | 43.57 | 42.63 | 42.64 | 212,628 | -0.88(-2.03%) |
Feb 29, 2024 | 43.92 | 43.93 | 43.41 | 43.52 | 113,067 | -0.33(-0.75%) |
Feb 28, 2024 | 43.97 | 44.14 | 43.61 | 43.85 | 102,638 | -0.06(-0.14%) |
Feb 27, 2024 | 43.76 | 43.97 | 43.51 | 43.91 | 116,044 | +0.23(+0.52%) |
Feb 26, 2024 | 44.09 | 44.27 | 43.57 | 43.68 | 99,149 | -0.39(-0.88%) |
Feb 23, 2024 | 43.98 | 44.19 | 43.80 | 44.07 | 127,818 | +0.22(+0.50%) |
Feb 22, 2024 | 43.38 | 43.89 | 43.20 | 43.85 | 141,357 | +0.44(+1.00%) |
Feb 21, 2024 | 43.92 | 43.94 | 43.11 | 43.41 | 208,760 | -0.48(-1.08%) |
Feb 20, 2024 | 43.86 | 44.47 | 43.60 | 43.89 | 195,486 | -0.13(-0.29%) |
Feb 16, 2024 | 44.40 | 44.62 | 43.93 | 44.02 | 310,822 | -0.29(-0.65%) |
Feb 15, 2024 | 43.48 | 44.48 | 43.48 | 44.30 | 777,907 | +0.96(+2.21%) |
Feb 14, 2024 | 43.30 | 43.70 | 43.10 | 43.34 | 225,377 | +0.12(+0.28%) |
Feb 13, 2024 | 43.58 | 43.75 | 42.84 | 43.22 | 237,370 | -0.28(-0.65%) |
Feb 12, 2024 | 43.32 | 43.85 | 43.05 | 43.50 | 568,626 | +0.39(+0.91%) |
Feb 09, 2024 | 42.44 | 43.21 | 42.26 | 43.11 | 230,735 | +0.58(+1.37%) |
Feb 08, 2024 | 43.43 | 43.63 | 42.47 | 42.53 | 258,233 | -1.09(-2.50%) |
Feb 07, 2024 | 43.34 | 44.09 | 43.28 | 43.62 | 424,061 | +0.34(+0.78%) |
Feb 06, 2024 | 42.80 | 43.36 | 42.42 | 43.28 | 584,855 | -0.31(-0.71%) |
Feb 05, 2024 | 42.96 | 44.01 | 41.95 | 43.59 | 839,126 | +2.91(+7.16%) |
Feb 02, 2024 | 40.89 | 41.07 | 40.44 | 40.68 | 268,523 | -0.12(-0.30%) |
Feb 01, 2024 | 41.09 | 41.37 | 40.19 | 40.80 | 223,455 | -0.58(-1.41%) |
Jan 31, 2024 | 41.79 | 41.97 | 41.37 | 41.38 | 209,989 | -0.18(-0.43%) |
Jan 30, 2024 | 41.48 | 41.64 | 41.25 | 41.56 | 198,452 | +0.14(+0.34%) |
Jan 29, 2024 | 41.69 | 41.71 | 41.20 | 41.42 | 198,363 | -0.30(-0.72%) |
Jan 26, 2024 | 41.86 | 41.86 | 41.55 | 41.72 | 101,018 | +0.03(+0.07%) |
Jan 25, 2024 | 42.01 | 42.01 | 41.49 | 41.69 | 145,573 | -0.14(-0.34%) |
Jan 24, 2024 | 41.89 | 42.12 | 41.76 | 41.83 | 147,875 | +0.18(+0.43%) |
Jan 23, 2024 | 41.57 | 41.79 | 41.35 | 41.65 | 163,777 | +0.01(+0.02%) |
Jan 22, 2024 | 40.71 | 41.65 | 40.71 | 41.65 | 207,951 | +0.96(+2.35%) |
Jan 19, 2024 | 40.96 | 40.96 | 40.53 | 40.69 | 216,840 | +0.29(+0.72%) |
Jan 18, 2024 | 39.95 | 40.51 | 39.66 | 40.40 | 169,603 | +0.46(+1.15%) |
Jan 17, 2024 | 39.86 | 40.33 | 39.75 | 39.94 | 191,362 | +0.09(+0.24%) |
Jan 16, 2024 | 39.82 | 39.87 | 39.50 | 39.84 | 217,125 | +0.20(+0.50%) |
Jan 12, 2024 | 39.96 | 40.07 | 39.51 | 39.65 | 124,731 | -0.12(-0.31%) |
Jan 11, 2024 | 39.46 | 39.80 | 39.10 | 39.77 | 153,911 | +0.18(+0.45%) |
Jan 10, 2024 | 39.58 | 39.85 | 39.48 | 39.59 | 128,824 | -0.15(-0.38%) |
Jan 09, 2024 | 39.91 | 40.10 | 39.19 | 39.74 | 206,387 | -0.35(-0.87%) |
Jan 08, 2024 | 40.72 | 40.80 | 39.86 | 40.09 | 165,307 | -0.65(-1.59%) |
Jan 05, 2024 | 40.52 | 41.04 | 40.52 | 40.73 | 505,917 | +0.40(+1.00%) |
Jan 04, 2024 | 40.08 | 40.66 | 39.77 | 40.33 | 449,458 | +0.50(+1.25%) |
Jan 03, 2024 | 40.10 | 40.31 | 39.81 | 39.83 | 370,207 | -0.30(-0.75%) |