Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 46.15 | 46.42 | 45.21 | 45.94 | 355,631 | -0.32(-0.69%) |
Mar 27, 2024 | 44.47 | 46.43 | 44.24 | 46.26 | 298,892 | +2.21(+5.02%) |
Mar 26, 2024 | 44.82 | 45.43 | 44.02 | 44.05 | 225,299 | -0.44(-0.99%) |
Mar 25, 2024 | 44.63 | 46.16 | 44.46 | 44.49 | 208,914 | -0.42(-0.94%) |
Mar 22, 2024 | 44.30 | 45.04 | 43.85 | 44.91 | 217,352 | +0.21(+0.47%) |
Mar 21, 2024 | 45.02 | 46.92 | 44.61 | 44.70 | 326,276 | +1.05(+2.41%) |
Mar 20, 2024 | 42.74 | 44.20 | 42.40 | 43.65 | 300,518 | +0.94(+2.20%) |
Mar 19, 2024 | 41.95 | 43.05 | 41.60 | 42.71 | 158,086 | +0.21(+0.49%) |
Mar 18, 2024 | 43.77 | 44.15 | 42.45 | 42.50 | 254,883 | -0.53(-1.23%) |
Mar 15, 2024 | 42.48 | 43.16 | 41.93 | 43.03 | 666,603 | +0.07(+0.16%) |
Mar 14, 2024 | 44.00 | 44.38 | 42.68 | 42.96 | 268,262 | -1.34(-3.02%) |
Mar 13, 2024 | 45.60 | 45.60 | 44.05 | 44.30 | 219,012 | -1.70(-3.70%) |
Mar 12, 2024 | 45.66 | 46.08 | 44.61 | 46.00 | 222,768 | +0.41(+0.90%) |
Mar 11, 2024 | 45.42 | 46.24 | 45.07 | 45.59 | 219,205 | -0.76(-1.64%) |
Mar 08, 2024 | 46.82 | 47.44 | 45.84 | 46.35 | 277,625 | -0.66(-1.40%) |
Mar 07, 2024 | 46.63 | 47.83 | 46.61 | 47.01 | 251,872 | +0.83(+1.80%) |
Mar 06, 2024 | 46.00 | 46.69 | 45.55 | 46.18 | 248,266 | +0.82(+1.81%) |
Mar 05, 2024 | 44.27 | 45.74 | 44.00 | 45.36 | 272,562 | +0.45(+1.00%) |
Mar 04, 2024 | 45.32 | 45.60 | 44.21 | 44.91 | 445,349 | +0.08(+0.18%) |
Mar 01, 2024 | 43.32 | 45.07 | 42.95 | 44.83 | 457,030 | +1.63(+3.77%) |
Feb 29, 2024 | 43.49 | 43.53 | 42.40 | 43.20 | 582,933 | +0.72(+1.69%) |
Feb 28, 2024 | 43.51 | 43.78 | 42.04 | 42.48 | 402,397 | -1.95(-4.39%) |
Feb 27, 2024 | 44.90 | 45.85 | 44.13 | 44.43 | 1,060,082 | -0.51(-1.13%) |
Feb 26, 2024 | 43.66 | 45.24 | 43.53 | 44.94 | 423,285 | +1.45(+3.33%) |
Feb 23, 2024 | 44.30 | 44.38 | 42.57 | 43.49 | 362,714 | -0.92(-2.07%) |
Feb 22, 2024 | 45.43 | 49.25 | 44.28 | 44.41 | 974,531 | +2.20(+5.21%) |
Feb 21, 2024 | 41.55 | 42.22 | 40.52 | 42.21 | 404,101 | +0.43(+1.03%) |
Feb 20, 2024 | 43.80 | 43.80 | 41.64 | 41.78 | 467,095 | -2.53(-5.71%) |
Feb 16, 2024 | 43.51 | 45.20 | 43.17 | 44.31 | 334,066 | +1.17(+2.71%) |
Feb 15, 2024 | 42.88 | 43.61 | 42.08 | 43.14 | 409,080 | +0.76(+1.79%) |
Feb 14, 2024 | 42.26 | 42.87 | 41.59 | 42.38 | 318,358 | +1.25(+3.04%) |
Feb 13, 2024 | 41.07 | 42.19 | 40.37 | 41.13 | 447,290 | -1.91(-4.44%) |
Feb 12, 2024 | 43.93 | 44.89 | 43.04 | 43.04 | 435,764 | -0.60(-1.37%) |
Feb 09, 2024 | 42.46 | 43.69 | 42.41 | 43.64 | 422,710 | +1.57(+3.73%) |
Feb 08, 2024 | 41.10 | 42.35 | 40.88 | 42.07 | 337,397 | +1.23(+3.01%) |
Feb 07, 2024 | 40.35 | 41.16 | 39.65 | 40.84 | 417,146 | +0.50(+1.24%) |
Feb 06, 2024 | 39.75 | 40.57 | 39.53 | 40.34 | 335,448 | +0.60(+1.51%) |
Feb 05, 2024 | 40.83 | 41.02 | 39.03 | 39.74 | 332,376 | -0.76(-1.88%) |
Feb 02, 2024 | 39.11 | 41.06 | 38.82 | 40.50 | 596,263 | +1.73(+4.46%) |
Feb 01, 2024 | 38.42 | 39.20 | 38.19 | 38.77 | 389,189 | +0.57(+1.49%) |
Jan 31, 2024 | 38.17 | 39.19 | 37.62 | 38.20 | 585,298 | -0.35(-0.91%) |
Jan 30, 2024 | 38.48 | 38.74 | 37.85 | 38.55 | 281,089 | -0.21(-0.54%) |
Jan 29, 2024 | 37.56 | 38.78 | 37.08 | 38.76 | 248,988 | +1.04(+2.76%) |
Jan 26, 2024 | 38.04 | 38.54 | 37.23 | 37.72 | 238,108 | -0.81(-2.10%) |
Jan 25, 2024 | 39.39 | 39.45 | 38.19 | 38.53 | 495,530 | +0.30(+0.78%) |
Jan 24, 2024 | 39.42 | 39.60 | 38.14 | 38.23 | 482,651 | -0.31(-0.80%) |
Jan 23, 2024 | 38.53 | 38.57 | 37.72 | 38.54 | 409,693 | +0.31(+0.81%) |
Jan 22, 2024 | 37.50 | 38.84 | 37.50 | 38.23 | 375,911 | +1.00(+2.69%) |
Jan 19, 2024 | 35.35 | 37.28 | 35.03 | 37.23 | 416,040 | +2.41(+6.92%) |
Jan 18, 2024 | 33.46 | 34.97 | 33.46 | 34.82 | 436,550 | +2.07(+6.32%) |
Jan 17, 2024 | 32.93 | 33.15 | 32.10 | 32.75 | 186,317 | -0.67(-2.00%) |
Jan 16, 2024 | 32.60 | 33.65 | 32.60 | 33.42 | 217,078 | +0.60(+1.83%) |
Jan 12, 2024 | 32.80 | 33.03 | 32.35 | 32.82 | 161,364 | +0.42(+1.30%) |
Jan 11, 2024 | 32.55 | 32.93 | 31.95 | 32.40 | 217,232 | -0.32(-0.98%) |
Jan 10, 2024 | 32.40 | 32.74 | 31.87 | 32.72 | 158,675 | +0.51(+1.58%) |
Jan 09, 2024 | 31.81 | 32.45 | 31.61 | 32.21 | 181,009 | -0.25(-0.77%) |
Jan 08, 2024 | 31.38 | 32.88 | 31.38 | 32.46 | 282,181 | +1.11(+3.54%) |
Jan 05, 2024 | 31.14 | 31.59 | 31.01 | 31.35 | 176,434 | +0.00(+0.00%) |
Jan 04, 2024 | 32.22 | 32.51 | 31.33 | 31.35 | 163,184 | -0.86(-2.67%) |
Jan 03, 2024 | 32.65 | 32.65 | 32.01 | 32.21 | 219,834 | -0.82(-2.48%) |