Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 44.97 | 45.50 | 44.96 | 45.42 | 222,385 | +0.57(+1.27%) |
Mar 27, 2024 | 44.65 | 44.87 | 44.65 | 44.85 | 99,779 | +0.49(+1.10%) |
Mar 26, 2024 | 44.43 | 44.84 | 44.25 | 44.36 | 249,284 | -0.05(-0.11%) |
Mar 25, 2024 | 44.21 | 44.76 | 44.14 | 44.41 | 149,901 | +0.30(+0.68%) |
Mar 22, 2024 | 43.92 | 44.13 | 43.85 | 44.11 | 170,276 | +0.21(+0.48%) |
Mar 21, 2024 | 44.27 | 44.42 | 43.82 | 43.90 | 188,110 | -0.40(-0.90%) |
Mar 20, 2024 | 44.21 | 44.56 | 44.01 | 44.30 | 216,337 | -0.05(-0.11%) |
Mar 19, 2024 | 44.37 | 44.63 | 44.17 | 44.35 | 185,481 | +0.20(+0.45%) |
Mar 18, 2024 | 44.19 | 44.47 | 44.06 | 44.15 | 164,663 | -0.16(-0.36%) |
Mar 15, 2024 | 44.03 | 44.45 | 44.00 | 44.31 | 275,591 | +0.19(+0.43%) |
Mar 14, 2024 | 44.11 | 44.16 | 43.57 | 44.12 | 177,576 | +0.03(+0.07%) |
Mar 13, 2024 | 44.40 | 44.61 | 43.70 | 44.09 | 296,326 | -0.28(-0.63%) |
Mar 12, 2024 | 43.72 | 44.50 | 43.68 | 44.37 | 247,307 | +0.53(+1.21%) |
Mar 11, 2024 | 43.59 | 43.99 | 43.55 | 43.84 | 117,267 | +0.17(+0.39%) |
Mar 08, 2024 | 43.60 | 43.90 | 43.41 | 43.67 | 201,591 | +0.03(+0.07%) |
Mar 07, 2024 | 44.13 | 44.34 | 43.54 | 43.64 | 176,614 | -0.62(-1.40%) |
Mar 06, 2024 | 43.85 | 44.49 | 43.61 | 44.26 | 406,685 | +0.42(+0.96%) |
Mar 05, 2024 | 43.43 | 44.24 | 43.43 | 43.84 | 229,562 | +0.46(+1.06%) |
Mar 04, 2024 | 42.96 | 43.52 | 42.96 | 43.38 | 175,071 | +0.32(+0.74%) |
Mar 01, 2024 | 43.84 | 44.00 | 43.05 | 43.06 | 210,551 | -0.89(-2.03%) |
Feb 29, 2024 | 44.35 | 44.36 | 43.84 | 43.95 | 111,963 | -0.33(-0.75%) |
Feb 28, 2024 | 44.40 | 44.57 | 44.04 | 44.28 | 101,636 | -0.06(-0.14%) |
Feb 27, 2024 | 44.19 | 44.40 | 43.94 | 44.34 | 114,911 | +0.23(+0.52%) |
Feb 26, 2024 | 44.52 | 44.71 | 44.00 | 44.11 | 98,181 | -0.39(-0.88%) |
Feb 23, 2024 | 44.41 | 44.63 | 44.23 | 44.50 | 126,570 | +0.22(+0.50%) |
Feb 22, 2024 | 43.81 | 44.32 | 43.63 | 44.28 | 139,976 | +0.44(+1.00%) |
Feb 21, 2024 | 44.35 | 44.37 | 43.53 | 43.84 | 206,721 | -0.48(-1.08%) |
Feb 20, 2024 | 44.29 | 44.90 | 44.03 | 44.32 | 193,576 | -0.13(-0.29%) |
Feb 16, 2024 | 44.84 | 45.06 | 44.36 | 44.45 | 307,785 | -0.29(-0.65%) |
Feb 15, 2024 | 43.91 | 44.92 | 43.91 | 44.74 | 770,306 | +0.97(+2.21%) |
Feb 14, 2024 | 43.73 | 44.13 | 43.53 | 43.77 | 223,174 | +0.12(+0.28%) |
Feb 13, 2024 | 44.01 | 44.18 | 43.26 | 43.65 | 235,051 | -0.28(-0.65%) |
Feb 12, 2024 | 43.74 | 44.28 | 43.48 | 43.93 | 563,070 | +0.40(+0.91%) |
Feb 09, 2024 | 42.86 | 43.64 | 42.67 | 43.54 | 228,481 | +0.59(+1.37%) |
Feb 08, 2024 | 43.86 | 44.06 | 42.89 | 42.95 | 255,710 | -1.10(-2.50%) |
Feb 07, 2024 | 43.76 | 44.53 | 43.70 | 44.05 | 419,917 | +0.34(+0.78%) |
Feb 06, 2024 | 43.22 | 43.79 | 42.83 | 43.71 | 579,140 | -0.31(-0.71%) |
Feb 05, 2024 | 43.38 | 44.45 | 42.36 | 44.02 | 830,926 | +2.94(+7.16%) |
Feb 02, 2024 | 41.30 | 41.48 | 40.84 | 41.08 | 265,899 | -0.12(-0.30%) |
Feb 01, 2024 | 41.50 | 41.78 | 40.59 | 41.20 | 221,272 | -0.59(-1.41%) |
Jan 31, 2024 | 42.20 | 42.39 | 41.78 | 41.79 | 207,937 | -0.18(-0.43%) |
Jan 30, 2024 | 41.89 | 42.05 | 41.66 | 41.97 | 196,513 | +0.14(+0.34%) |
Jan 29, 2024 | 42.10 | 42.12 | 41.61 | 41.83 | 196,425 | -0.30(-0.72%) |
Jan 26, 2024 | 42.27 | 42.27 | 41.96 | 42.13 | 100,031 | +0.03(+0.07%) |
Jan 25, 2024 | 42.43 | 42.43 | 41.90 | 42.10 | 144,151 | -0.14(-0.34%) |
Jan 24, 2024 | 42.30 | 42.54 | 42.17 | 42.25 | 146,430 | +0.18(+0.43%) |
Jan 23, 2024 | 41.98 | 42.20 | 41.76 | 42.07 | 162,177 | +0.01(+0.02%) |
Jan 22, 2024 | 41.11 | 42.07 | 41.11 | 42.06 | 205,919 | +0.97(+2.35%) |
Jan 19, 2024 | 41.36 | 41.36 | 40.93 | 41.09 | 214,721 | +0.29(+0.72%) |
Jan 18, 2024 | 40.34 | 40.91 | 40.06 | 40.80 | 167,946 | +0.46(+1.15%) |
Jan 17, 2024 | 40.25 | 40.73 | 40.14 | 40.33 | 189,492 | +0.09(+0.24%) |
Jan 16, 2024 | 40.22 | 40.26 | 39.89 | 40.24 | 215,004 | +0.20(+0.50%) |
Jan 12, 2024 | 40.35 | 40.46 | 39.90 | 40.04 | 123,512 | -0.12(-0.31%) |
Jan 11, 2024 | 39.85 | 40.20 | 39.49 | 40.16 | 152,408 | +0.18(+0.45%) |
Jan 10, 2024 | 39.97 | 40.25 | 39.87 | 39.98 | 127,565 | -0.15(-0.38%) |
Jan 09, 2024 | 40.30 | 40.49 | 39.57 | 40.13 | 204,370 | -0.35(-0.87%) |
Jan 08, 2024 | 41.12 | 41.20 | 40.25 | 40.48 | 163,692 | -0.65(-1.59%) |
Jan 05, 2024 | 40.92 | 41.45 | 40.92 | 41.14 | 500,973 | +0.41(+1.00%) |
Jan 04, 2024 | 40.47 | 41.06 | 40.16 | 40.73 | 445,066 | +0.50(+1.25%) |
Jan 03, 2024 | 40.49 | 40.71 | 40.20 | 40.23 | 366,589 | -0.30(-0.75%) |