Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 44.83 | 45.27 | 44.81 | 45.07 | 156,729 | +0.38(+0.84%) |
Mar 27, 2024 | 44.68 | 44.84 | 44.31 | 44.70 | 93,791 | +0.27(+0.60%) |
Mar 26, 2024 | 43.98 | 44.63 | 43.98 | 44.43 | 109,750 | +0.49(+1.11%) |
Mar 25, 2024 | 43.89 | 44.17 | 43.74 | 43.94 | 82,832 | +0.25(+0.57%) |
Mar 22, 2024 | 44.34 | 44.34 | 43.53 | 43.69 | 133,310 | -0.42(-0.95%) |
Mar 21, 2024 | 43.97 | 44.43 | 43.79 | 44.11 | 118,053 | +0.12(+0.27%) |
Mar 20, 2024 | 43.83 | 44.27 | 43.66 | 43.99 | 111,360 | -0.04(-0.09%) |
Mar 19, 2024 | 43.97 | 44.81 | 43.96 | 44.03 | 184,000 | +0.24(+0.54%) |
Mar 18, 2024 | 43.96 | 44.20 | 43.64 | 43.79 | 132,135 | -0.26(-0.59%) |
Mar 15, 2024 | 43.49 | 44.17 | 43.44 | 44.05 | 243,282 | +0.26(+0.59%) |
Mar 14, 2024 | 43.82 | 44.09 | 43.31 | 43.79 | 141,019 | +0.00(+0.00%) |
Mar 13, 2024 | 44.09 | 44.34 | 43.51 | 43.79 | 98,686 | -0.38(-0.85%) |
Mar 12, 2024 | 44.21 | 44.34 | 43.98 | 44.17 | 101,130 | -0.13(-0.29%) |
Mar 11, 2024 | 44.44 | 44.63 | 44.15 | 44.30 | 84,906 | -0.21(-0.47%) |
Mar 08, 2024 | 44.76 | 44.98 | 44.43 | 44.51 | 103,299 | -0.03(-0.07%) |
Mar 07, 2024 | 45.20 | 45.20 | 44.46 | 44.54 | 103,414 | -0.46(-1.02%) |
Mar 06, 2024 | 45.44 | 45.53 | 44.70 | 44.99 | 166,635 | -0.26(-0.57%) |
Mar 05, 2024 | 44.95 | 45.48 | 44.83 | 45.25 | 194,373 | +0.38(+0.84%) |
Mar 04, 2024 | 44.65 | 45.34 | 44.65 | 44.87 | 211,271 | +0.19(+0.42%) |
Mar 01, 2024 | 45.42 | 45.59 | 44.56 | 44.69 | 122,139 | -0.71(-1.55%) |
Feb 29, 2024 | 45.59 | 45.68 | 45.03 | 45.39 | 134,035 | +0.06(+0.13%) |
Feb 28, 2024 | 45.73 | 45.99 | 45.30 | 45.33 | 194,025 | -0.35(-0.76%) |
Feb 27, 2024 | 43.77 | 45.77 | 43.77 | 45.68 | 232,998 | -0.08(-0.17%) |
Feb 26, 2024 | 45.31 | 46.04 | 45.30 | 45.76 | 187,825 | +0.22(+0.48%) |
Feb 23, 2024 | 45.71 | 45.93 | 45.45 | 45.54 | 100,511 | -0.19(-0.41%) |
Feb 22, 2024 | 44.49 | 45.76 | 44.35 | 45.73 | 128,105 | +0.92(+2.05%) |
Feb 21, 2024 | 44.66 | 45.45 | 44.66 | 44.81 | 198,381 | +0.38(+0.84%) |
Feb 20, 2024 | 44.51 | 45.37 | 43.77 | 44.44 | 293,200 | +0.00(+0.00%) |
Feb 16, 2024 | 43.68 | 46.18 | 42.44 | 44.44 | 275,269 | +1.68(+3.92%) |
Feb 15, 2024 | 42.25 | 43.08 | 42.05 | 42.76 | 145,016 | +0.72(+1.71%) |
Feb 14, 2024 | 42.07 | 42.27 | 41.41 | 42.04 | 156,597 | +0.32(+0.76%) |
Feb 13, 2024 | 41.65 | 41.88 | 41.31 | 41.72 | 188,931 | -0.29(-0.68%) |
Feb 12, 2024 | 41.19 | 42.28 | 41.19 | 42.01 | 131,581 | +0.89(+2.16%) |
Feb 09, 2024 | 40.23 | 41.34 | 40.10 | 41.12 | 126,567 | +0.78(+1.93%) |
Feb 08, 2024 | 39.25 | 40.41 | 39.16 | 40.34 | 204,685 | +1.05(+2.66%) |
Feb 07, 2024 | 39.98 | 39.98 | 39.27 | 39.29 | 297,334 | -0.68(-1.70%) |
Feb 06, 2024 | 39.87 | 40.16 | 39.36 | 39.97 | 114,673 | +0.07(+0.17%) |
Feb 05, 2024 | 39.90 | 40.04 | 39.50 | 39.91 | 153,473 | -0.34(-0.83%) |
Feb 02, 2024 | 40.15 | 40.52 | 40.04 | 40.24 | 86,713 | -0.06(-0.15%) |
Feb 01, 2024 | 40.95 | 40.95 | 39.76 | 40.30 | 112,347 | -0.88(-2.13%) |
Jan 31, 2024 | 41.45 | 42.05 | 41.05 | 41.18 | 154,570 | -0.11(-0.26%) |
Jan 30, 2024 | 40.77 | 41.31 | 40.63 | 41.29 | 89,238 | +0.40(+0.99%) |
Jan 29, 2024 | 40.70 | 41.01 | 40.63 | 40.88 | 84,353 | +0.01(+0.02%) |
Jan 26, 2024 | 41.14 | 41.14 | 40.56 | 40.87 | 74,209 | -0.05(-0.12%) |
Jan 25, 2024 | 41.51 | 41.51 | 40.77 | 40.92 | 90,330 | -0.26(-0.62%) |
Jan 24, 2024 | 41.47 | 41.49 | 40.99 | 41.18 | 92,325 | +0.06(+0.14%) |
Jan 23, 2024 | 41.50 | 42.01 | 41.11 | 41.12 | 129,432 | -0.38(-0.90%) |
Jan 22, 2024 | 40.60 | 41.54 | 40.50 | 41.49 | 112,326 | +1.09(+2.69%) |
Jan 19, 2024 | 40.16 | 40.44 | 39.89 | 40.41 | 96,630 | +0.62(+1.56%) |
Jan 18, 2024 | 39.48 | 39.80 | 39.32 | 39.79 | 140,533 | +0.32(+0.80%) |
Jan 17, 2024 | 38.41 | 39.49 | 38.41 | 39.47 | 163,770 | +0.76(+1.96%) |
Jan 16, 2024 | 38.63 | 39.11 | 38.51 | 38.71 | 110,801 | -0.11(-0.28%) |
Jan 12, 2024 | 38.91 | 39.14 | 38.56 | 38.82 | 90,156 | +0.29(+0.74%) |
Jan 11, 2024 | 38.28 | 38.62 | 37.88 | 38.53 | 216,855 | +0.09(+0.23%) |
Jan 10, 2024 | 38.20 | 38.46 | 38.14 | 38.44 | 106,882 | +0.07(+0.18%) |
Jan 09, 2024 | 38.70 | 38.70 | 38.05 | 38.38 | 105,480 | -0.59(-1.52%) |
Jan 08, 2024 | 39.24 | 39.24 | 38.57 | 38.97 | 110,830 | -0.13(-0.33%) |
Jan 05, 2024 | 39.06 | 39.34 | 38.93 | 39.10 | 132,101 | -0.01(-0.03%) |
Jan 04, 2024 | 39.25 | 39.60 | 39.01 | 39.11 | 170,482 | +0.14(+0.35%) |
Jan 03, 2024 | 39.38 | 39.64 | 38.96 | 38.97 | 129,406 | -0.25(-0.63%) |