Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 47.26 | 47.55 | 47.15 | 47.46 | 1,159,708 | +0.37(+0.79%) |
Mar 27, 2024 | 46.91 | 47.13 | 46.90 | 47.09 | 759,328 | +0.24(+0.51%) |
Mar 26, 2024 | 47.06 | 47.17 | 46.77 | 46.85 | 567,940 | -0.11(-0.23%) |
Mar 25, 2024 | 47.08 | 47.45 | 46.90 | 46.96 | 982,472 | -0.02(-0.04%) |
Mar 22, 2024 | 47.46 | 47.50 | 46.98 | 46.98 | 891,014 | -0.45(-0.95%) |
Mar 21, 2024 | 47.37 | 47.50 | 47.18 | 47.43 | 879,915 | +0.12(+0.25%) |
Mar 20, 2024 | 46.95 | 47.31 | 46.91 | 47.31 | 794,223 | +0.23(+0.49%) |
Mar 19, 2024 | 46.75 | 47.08 | 46.60 | 47.08 | 1,094,598 | +0.35(+0.75%) |
Mar 18, 2024 | 46.66 | 46.73 | 46.52 | 46.73 | 825,677 | +0.10(+0.21%) |
Mar 15, 2024 | 46.16 | 46.67 | 46.11 | 46.63 | 1,394,959 | +0.45(+0.97%) |
Mar 14, 2024 | 46.90 | 46.90 | 46.08 | 46.18 | 1,107,822 | -0.56(-1.20%) |
Mar 13, 2024 | 46.95 | 47.09 | 46.63 | 46.74 | 903,675 | +0.07(+0.15%) |
Mar 12, 2024 | 46.68 | 46.77 | 46.55 | 46.67 | 797,186 | +0.13(+0.28%) |
Mar 11, 2024 | 46.47 | 46.64 | 46.15 | 46.54 | 785,732 | +0.12(+0.26%) |
Mar 08, 2024 | 46.70 | 46.77 | 46.37 | 46.42 | 1,116,777 | -0.36(-0.77%) |
Mar 07, 2024 | 46.87 | 47.05 | 46.68 | 46.78 | 777,463 | -0.14(-0.30%) |
Mar 06, 2024 | 46.54 | 47.09 | 46.52 | 46.92 | 1,209,258 | +0.54(+1.16%) |
Mar 05, 2024 | 46.08 | 46.61 | 46.02 | 46.38 | 1,012,025 | +0.24(+0.52%) |
Mar 04, 2024 | 46.11 | 46.33 | 45.97 | 46.14 | 1,296,038 | -0.10(-0.22%) |
Mar 01, 2024 | 45.81 | 46.26 | 45.78 | 46.24 | 774,702 | +0.55(+1.20%) |
Feb 29, 2024 | 45.53 | 45.82 | 45.47 | 45.69 | 931,115 | +0.26(+0.57%) |
Feb 28, 2024 | 45.83 | 46.15 | 45.38 | 45.43 | 799,755 | -0.46(-1.00%) |
Feb 27, 2024 | 45.79 | 46.12 | 45.75 | 45.89 | 1,247,930 | +0.17(+0.37%) |
Feb 26, 2024 | 46.01 | 46.17 | 45.69 | 45.72 | 2,197,766 | -0.40(-0.87%) |
Feb 23, 2024 | 45.89 | 46.27 | 45.85 | 46.12 | 849,338 | +0.11(+0.24%) |
Feb 22, 2024 | 45.95 | 46.16 | 45.68 | 46.01 | 1,829,618 | +0.53(+1.17%) |
Feb 21, 2024 | 45.35 | 45.78 | 45.35 | 45.48 | 1,860,817 | +0.17(+0.38%) |
Feb 20, 2024 | 44.87 | 45.48 | 44.68 | 45.31 | 1,670,273 | +0.40(+0.89%) |
Feb 16, 2024 | 44.32 | 45.09 | 44.25 | 44.91 | 1,002,811 | +0.44(+0.99%) |
Feb 15, 2024 | 43.59 | 44.66 | 43.59 | 44.47 | 1,366,319 | +0.87(+2.00%) |
Feb 14, 2024 | 43.55 | 43.77 | 43.35 | 43.60 | 1,141,166 | +0.25(+0.58%) |
Feb 13, 2024 | 43.78 | 43.83 | 43.29 | 43.35 | 1,370,650 | -0.49(-1.12%) |
Feb 12, 2024 | 43.38 | 43.97 | 43.36 | 43.84 | 1,410,993 | +0.52(+1.20%) |
Feb 09, 2024 | 43.56 | 43.61 | 43.05 | 43.32 | 1,145,040 | -0.10(-0.23%) |
Feb 08, 2024 | 43.12 | 43.42 | 43.02 | 43.42 | 1,876,564 | +0.29(+0.67%) |
Feb 07, 2024 | 43.22 | 43.29 | 43.02 | 43.13 | 1,823,905 | +0.02(+0.05%) |
Feb 06, 2024 | 43.35 | 43.40 | 43.04 | 43.11 | 1,199,785 | -0.22(-0.50%) |
Feb 05, 2024 | 43.33 | 43.54 | 43.04 | 43.33 | 1,256,415 | -0.11(-0.25%) |
Feb 02, 2024 | 43.66 | 43.67 | 43.27 | 43.43 | 2,028,295 | -0.36(-0.83%) |
Feb 01, 2024 | 43.82 | 44.39 | 43.59 | 43.80 | 2,158,050 | +0.24(+0.56%) |
Jan 31, 2024 | 44.10 | 44.20 | 43.54 | 43.55 | 1,094,019 | -0.60(-1.35%) |
Jan 30, 2024 | 44.02 | 44.21 | 43.90 | 44.15 | 1,184,638 | +0.04(+0.09%) |
Jan 29, 2024 | 43.84 | 44.11 | 43.59 | 44.11 | 1,594,215 | +0.27(+0.63%) |
Jan 26, 2024 | 43.23 | 43.84 | 43.23 | 43.84 | 1,503,569 | +0.52(+1.20%) |
Jan 25, 2024 | 42.85 | 43.32 | 42.78 | 43.32 | 1,275,424 | +0.58(+1.35%) |
Jan 24, 2024 | 42.77 | 42.93 | 42.56 | 42.74 | 1,091,263 | +0.15(+0.35%) |
Jan 23, 2024 | 42.49 | 42.66 | 42.37 | 42.59 | 973,101 | +0.10(+0.23%) |
Jan 22, 2024 | 41.96 | 42.65 | 41.84 | 42.49 | 1,571,964 | +0.85(+2.05%) |
Jan 19, 2024 | 41.80 | 41.80 | 41.50 | 41.64 | 1,117,214 | -0.13(-0.31%) |
Jan 18, 2024 | 41.94 | 42.05 | 41.41 | 41.77 | 1,154,207 | -0.10(-0.23%) |
Jan 17, 2024 | 42.12 | 42.15 | 41.57 | 41.87 | 1,529,243 | -0.40(-0.95%) |
Jan 16, 2024 | 42.56 | 42.68 | 42.23 | 42.27 | 1,290,350 | -0.20(-0.46%) |
Jan 12, 2024 | 42.39 | 42.50 | 42.08 | 42.46 | 1,135,977 | +0.42(+1.00%) |
Jan 11, 2024 | 42.09 | 42.24 | 41.87 | 42.04 | 1,424,489 | +0.03(+0.07%) |
Jan 10, 2024 | 42.05 | 42.27 | 41.91 | 42.01 | 1,289,949 | -0.04(-0.09%) |
Jan 09, 2024 | 42.03 | 42.07 | 41.66 | 42.05 | 1,181,428 | +0.06(+0.14%) |
Jan 08, 2024 | 41.96 | 42.04 | 41.59 | 41.99 | 1,195,397 | -0.14(-0.33%) |
Jan 05, 2024 | 41.90 | 42.38 | 41.90 | 42.13 | 1,456,619 | +0.29(+0.70%) |
Jan 04, 2024 | 42.24 | 42.51 | 41.82 | 41.84 | 1,924,723 | -0.25(-0.61%) |
Jan 03, 2024 | 41.81 | 42.30 | 41.69 | 42.09 | 1,836,260 | +0.38(+0.92%) |