Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 45.83 | 45.80 | 45.56 | 45.68 | 834,914 | -0.05(-0.11%) |
Mar 27, 2024 | 45.63 | 45.89 | 45.48 | 45.73 | 1,498,681 | +0.33(+0.73%) |
Mar 26, 2024 | 45.44 | 45.54 | 45.19 | 45.40 | 727,168 | +0.07(+0.15%) |
Mar 25, 2024 | 45.60 | 45.73 | 45.31 | 45.33 | 497,873 | -0.08(-0.18%) |
Mar 22, 2024 | 45.74 | 45.85 | 45.36 | 45.41 | 684,355 | -0.33(-0.72%) |
Mar 21, 2024 | 45.00 | 45.76 | 45.00 | 45.74 | 836,190 | +0.93(+2.07%) |
Mar 20, 2024 | 44.55 | 45.06 | 44.48 | 44.81 | 958,541 | +0.15(+0.33%) |
Mar 19, 2024 | 44.33 | 44.67 | 44.24 | 44.66 | 2,229,684 | +0.32(+0.72%) |
Mar 18, 2024 | 44.14 | 44.51 | 44.04 | 44.34 | 1,184,750 | +0.31(+0.70%) |
Mar 15, 2024 | 43.67 | 44.47 | 43.67 | 44.04 | 2,239,123 | +0.09(+0.20%) |
Mar 14, 2024 | 44.56 | 44.88 | 43.70 | 43.95 | 960,251 | -0.60(-1.34%) |
Mar 13, 2024 | 44.00 | 44.72 | 44.00 | 44.54 | 1,197,919 | +0.71(+1.61%) |
Mar 12, 2024 | 43.73 | 44.09 | 43.32 | 43.84 | 1,258,895 | +0.02(+0.05%) |
Mar 11, 2024 | 43.01 | 43.91 | 42.80 | 43.82 | 1,292,051 | +0.64(+1.48%) |
Mar 08, 2024 | 43.69 | 43.71 | 42.97 | 43.18 | 828,595 | -0.21(-0.48%) |
Mar 07, 2024 | 42.40 | 43.45 | 42.40 | 43.39 | 1,867,398 | +1.09(+2.56%) |
Mar 06, 2024 | 42.35 | 42.74 | 42.17 | 42.30 | 1,354,608 | +0.22(+0.52%) |
Mar 05, 2024 | 41.93 | 42.24 | 41.75 | 42.09 | 1,248,404 | +0.00(+0.00%) |
Mar 04, 2024 | 42.57 | 42.76 | 41.93 | 42.09 | 1,246,951 | -0.36(-0.84%) |
Mar 01, 2024 | 42.12 | 42.55 | 42.02 | 42.44 | 839,005 | +0.32(+0.76%) |
Feb 29, 2024 | 42.58 | 42.58 | 41.59 | 42.13 | 2,013,591 | -0.11(-0.26%) |
Feb 28, 2024 | 42.28 | 42.58 | 42.03 | 42.23 | 1,059,628 | -0.14(-0.33%) |
Feb 27, 2024 | 42.79 | 42.82 | 42.04 | 42.37 | 1,830,899 | -0.29(-0.68%) |
Feb 26, 2024 | 41.69 | 42.73 | 41.59 | 42.66 | 1,519,179 | +0.74(+1.76%) |
Feb 23, 2024 | 41.65 | 42.13 | 41.57 | 41.93 | 1,591,777 | +0.28(+0.67%) |
Feb 22, 2024 | 42.80 | 42.91 | 41.41 | 41.65 | 1,992,076 | -0.70(-1.65%) |
Feb 21, 2024 | 43.03 | 43.39 | 41.69 | 42.34 | 1,740,487 | +0.33(+0.78%) |
Feb 20, 2024 | 42.03 | 42.45 | 41.90 | 42.02 | 1,628,890 | -0.69(-1.61%) |
Feb 16, 2024 | 42.80 | 43.44 | 42.58 | 42.70 | 1,001,318 | -0.08(-0.19%) |
Feb 15, 2024 | 41.99 | 42.90 | 41.99 | 42.78 | 1,064,436 | +1.01(+2.41%) |
Feb 14, 2024 | 41.48 | 41.85 | 41.27 | 41.78 | 843,811 | +0.68(+1.65%) |
Feb 13, 2024 | 40.87 | 41.43 | 40.60 | 41.10 | 945,108 | -0.72(-1.71%) |
Feb 12, 2024 | 41.22 | 42.03 | 41.22 | 41.82 | 693,865 | +0.51(+1.23%) |
Feb 09, 2024 | 41.30 | 41.45 | 41.04 | 41.31 | 619,828 | +0.16(+0.39%) |
Feb 08, 2024 | 40.97 | 41.25 | 40.84 | 41.15 | 1,031,542 | +0.25(+0.61%) |
Feb 07, 2024 | 40.66 | 41.24 | 40.37 | 40.90 | 1,043,092 | +0.57(+1.41%) |
Feb 06, 2024 | 40.14 | 40.40 | 40.04 | 40.33 | 688,857 | +0.19(+0.47%) |
Feb 05, 2024 | 40.24 | 40.33 | 39.86 | 40.14 | 452,705 | -0.65(-1.59%) |
Feb 02, 2024 | 40.20 | 40.92 | 40.08 | 40.79 | 947,664 | +0.25(+0.61%) |
Feb 01, 2024 | 40.01 | 40.67 | 39.51 | 40.54 | 1,272,835 | +0.80(+2.00%) |
Jan 31, 2024 | 40.91 | 40.91 | 39.69 | 39.75 | 1,225,539 | -1.04(-2.54%) |
Jan 30, 2024 | 40.67 | 40.84 | 40.16 | 40.78 | 1,032,844 | -0.16(-0.39%) |
Jan 29, 2024 | 40.35 | 40.95 | 39.94 | 40.94 | 926,659 | +0.64(+1.58%) |
Jan 26, 2024 | 40.83 | 40.83 | 39.91 | 40.30 | 978,836 | -0.37(-0.91%) |
Jan 25, 2024 | 40.27 | 40.69 | 40.06 | 40.67 | 677,095 | +0.76(+1.90%) |
Jan 24, 2024 | 40.61 | 40.61 | 39.51 | 39.92 | 869,416 | -0.43(-1.06%) |
Jan 23, 2024 | 41.15 | 41.24 | 40.31 | 40.34 | 781,777 | -0.54(-1.31%) |
Jan 22, 2024 | 40.61 | 41.05 | 40.60 | 40.88 | 570,812 | +0.46(+1.13%) |
Jan 19, 2024 | 40.11 | 40.51 | 39.82 | 40.42 | 622,922 | +0.45(+1.12%) |
Jan 18, 2024 | 39.59 | 40.09 | 39.57 | 39.98 | 661,391 | +0.60(+1.52%) |
Jan 17, 2024 | 39.51 | 39.87 | 39.19 | 39.38 | 803,384 | -0.56(-1.40%) |
Jan 16, 2024 | 39.98 | 40.12 | 39.58 | 39.94 | 694,453 | -0.17(-0.42%) |
Jan 12, 2024 | 40.49 | 40.59 | 40.02 | 40.10 | 817,133 | -0.02(-0.05%) |
Jan 11, 2024 | 39.53 | 40.15 | 39.29 | 40.12 | 688,550 | +0.60(+1.51%) |
Jan 10, 2024 | 39.69 | 39.91 | 39.45 | 39.53 | 512,777 | -0.08(-0.20%) |
Jan 09, 2024 | 39.51 | 39.66 | 39.13 | 39.61 | 529,664 | -0.36(-0.90%) |
Jan 08, 2024 | 39.60 | 39.98 | 39.03 | 39.97 | 629,322 | +0.21(+0.53%) |
Jan 05, 2024 | 39.41 | 39.88 | 39.32 | 39.76 | 720,216 | +0.21(+0.53%) |
Jan 04, 2024 | 39.80 | 39.86 | 39.16 | 39.55 | 1,222,002 | -0.26(-0.65%) |
Jan 03, 2024 | 40.02 | 40.23 | 39.68 | 39.81 | 914,369 | -0.52(-1.28%) |