Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 46.33 | 46.62 | 46.22 | 46.53 | 1,182,921 | +0.36(+0.79%) |
Mar 27, 2024 | 45.99 | 46.21 | 45.98 | 46.17 | 774,527 | +0.24(+0.51%) |
Mar 26, 2024 | 46.14 | 46.24 | 45.86 | 45.93 | 579,308 | -0.11(-0.23%) |
Mar 25, 2024 | 46.16 | 46.52 | 45.98 | 46.04 | 1,002,138 | -0.02(-0.04%) |
Mar 22, 2024 | 46.53 | 46.57 | 46.06 | 46.06 | 908,849 | -0.44(-0.95%) |
Mar 21, 2024 | 46.44 | 46.57 | 46.25 | 46.50 | 897,528 | +0.12(+0.25%) |
Mar 20, 2024 | 46.03 | 46.38 | 45.99 | 46.38 | 810,121 | +0.23(+0.49%) |
Mar 19, 2024 | 45.83 | 46.16 | 45.69 | 46.16 | 1,116,508 | +0.34(+0.75%) |
Mar 18, 2024 | 45.74 | 45.81 | 45.61 | 45.81 | 842,204 | +0.10(+0.21%) |
Mar 15, 2024 | 45.25 | 45.76 | 45.21 | 45.71 | 1,422,882 | +0.44(+0.97%) |
Mar 14, 2024 | 45.98 | 45.98 | 45.18 | 45.27 | 1,129,997 | -0.55(-1.20%) |
Mar 13, 2024 | 46.03 | 46.17 | 45.71 | 45.82 | 921,763 | +0.07(+0.15%) |
Mar 12, 2024 | 45.76 | 45.85 | 45.64 | 45.75 | 813,143 | +0.13(+0.28%) |
Mar 11, 2024 | 45.56 | 45.72 | 45.24 | 45.63 | 801,460 | +0.12(+0.26%) |
Mar 08, 2024 | 45.78 | 45.86 | 45.46 | 45.51 | 1,139,131 | -0.35(-0.77%) |
Mar 07, 2024 | 45.95 | 46.13 | 45.76 | 45.86 | 793,025 | -0.14(-0.30%) |
Mar 06, 2024 | 45.63 | 46.17 | 45.61 | 46.00 | 1,233,463 | +0.53(+1.16%) |
Mar 05, 2024 | 45.18 | 45.70 | 45.11 | 45.47 | 1,032,282 | +0.24(+0.52%) |
Mar 04, 2024 | 45.21 | 45.42 | 45.07 | 45.23 | 1,321,980 | -0.10(-0.22%) |
Mar 01, 2024 | 44.91 | 45.35 | 44.89 | 45.33 | 790,209 | +0.54(+1.20%) |
Feb 29, 2024 | 44.64 | 44.92 | 44.58 | 44.79 | 949,753 | +0.25(+0.57%) |
Feb 28, 2024 | 44.93 | 45.24 | 44.49 | 44.54 | 815,763 | -0.45(-1.00%) |
Feb 27, 2024 | 44.89 | 45.21 | 44.85 | 44.99 | 1,272,909 | +0.17(+0.37%) |
Feb 26, 2024 | 45.11 | 45.26 | 44.79 | 44.82 | 2,241,758 | -0.39(-0.87%) |
Feb 23, 2024 | 44.99 | 45.36 | 44.95 | 45.21 | 866,339 | +0.11(+0.24%) |
Feb 22, 2024 | 45.05 | 45.26 | 44.78 | 45.11 | 1,866,241 | +0.52(+1.17%) |
Feb 21, 2024 | 44.46 | 44.89 | 44.46 | 44.59 | 1,898,065 | +0.17(+0.38%) |
Feb 20, 2024 | 43.99 | 44.59 | 43.80 | 44.42 | 1,703,707 | +0.39(+0.89%) |
Feb 16, 2024 | 43.45 | 44.20 | 43.38 | 44.03 | 1,022,884 | +0.43(+0.99%) |
Feb 15, 2024 | 42.73 | 43.79 | 42.73 | 43.60 | 1,393,668 | +0.85(+2.00%) |
Feb 14, 2024 | 42.70 | 42.91 | 42.50 | 42.74 | 1,164,008 | +0.25(+0.58%) |
Feb 13, 2024 | 42.92 | 42.97 | 42.44 | 42.50 | 1,398,086 | -0.48(-1.12%) |
Feb 12, 2024 | 42.53 | 43.11 | 42.51 | 42.98 | 1,439,236 | +0.51(+1.20%) |
Feb 09, 2024 | 42.71 | 42.75 | 42.21 | 42.47 | 1,167,960 | -0.10(-0.23%) |
Feb 08, 2024 | 42.27 | 42.57 | 42.18 | 42.57 | 1,914,127 | +0.28(+0.67%) |
Feb 07, 2024 | 42.37 | 42.44 | 42.18 | 42.28 | 1,860,415 | +0.02(+0.05%) |
Feb 06, 2024 | 42.49 | 42.55 | 42.19 | 42.26 | 1,223,801 | -0.21(-0.50%) |
Feb 05, 2024 | 42.48 | 42.69 | 42.20 | 42.48 | 1,281,565 | -0.11(-0.25%) |
Feb 02, 2024 | 42.80 | 42.81 | 42.42 | 42.58 | 2,068,896 | -0.36(-0.83%) |
Feb 01, 2024 | 42.96 | 43.52 | 42.74 | 42.94 | 2,201,248 | +0.24(+0.56%) |
Jan 31, 2024 | 43.23 | 43.33 | 42.69 | 42.70 | 1,115,918 | -0.59(-1.35%) |
Jan 30, 2024 | 43.16 | 43.34 | 43.04 | 43.28 | 1,208,351 | +0.04(+0.09%) |
Jan 29, 2024 | 42.98 | 43.24 | 42.73 | 43.24 | 1,626,126 | +0.27(+0.63%) |
Jan 26, 2024 | 42.38 | 42.98 | 42.38 | 42.98 | 1,533,666 | +0.51(+1.20%) |
Jan 25, 2024 | 42.01 | 42.47 | 41.94 | 42.47 | 1,300,954 | +0.57(+1.35%) |
Jan 24, 2024 | 41.93 | 42.09 | 41.72 | 41.90 | 1,113,107 | +0.14(+0.35%) |
Jan 23, 2024 | 41.66 | 41.82 | 41.53 | 41.76 | 992,580 | +0.10(+0.23%) |
Jan 22, 2024 | 41.14 | 41.81 | 41.02 | 41.66 | 1,603,430 | +0.84(+2.05%) |
Jan 19, 2024 | 40.98 | 40.98 | 40.69 | 40.82 | 1,139,577 | -0.12(-0.31%) |
Jan 18, 2024 | 41.12 | 41.23 | 40.59 | 40.95 | 1,177,311 | -0.10(-0.23%) |
Jan 17, 2024 | 41.29 | 41.32 | 40.76 | 41.04 | 1,559,854 | -0.39(-0.95%) |
Jan 16, 2024 | 41.73 | 41.84 | 41.40 | 41.44 | 1,316,179 | -0.19(-0.46%) |
Jan 12, 2024 | 41.55 | 41.66 | 41.26 | 41.63 | 1,158,716 | +0.41(+1.00%) |
Jan 11, 2024 | 41.27 | 41.41 | 41.05 | 41.22 | 1,453,003 | +0.03(+0.07%) |
Jan 10, 2024 | 41.23 | 41.44 | 41.09 | 41.19 | 1,315,770 | -0.04(-0.09%) |
Jan 09, 2024 | 41.21 | 41.25 | 40.84 | 41.23 | 1,205,076 | +0.06(+0.14%) |
Jan 08, 2024 | 41.14 | 41.22 | 40.78 | 41.17 | 1,219,325 | -0.13(-0.33%) |
Jan 05, 2024 | 41.07 | 41.54 | 41.07 | 41.30 | 1,485,777 | +0.29(+0.70%) |
Jan 04, 2024 | 41.41 | 41.68 | 41.00 | 41.02 | 1,963,250 | -0.25(-0.61%) |
Jan 03, 2024 | 40.99 | 41.47 | 40.87 | 41.27 | 1,873,017 | +0.37(+0.92%) |