Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 45.60 | 46.08 | 46.02 | 45.77 | 543,659 | +0.21(+0.46%) |
Mar 27, 2024 | 44.86 | 45.58 | 44.75 | 45.56 | 476,383 | +1.16(+2.61%) |
Mar 26, 2024 | 44.22 | 44.59 | 43.96 | 44.40 | 293,800 | +0.41(+0.93%) |
Mar 25, 2024 | 44.53 | 44.72 | 43.97 | 43.99 | 197,738 | -0.40(-0.90%) |
Mar 22, 2024 | 44.68 | 44.75 | 44.07 | 44.39 | 246,975 | -0.37(-0.83%) |
Mar 21, 2024 | 44.21 | 45.28 | 44.20 | 44.76 | 346,437 | +0.94(+2.15%) |
Mar 20, 2024 | 42.91 | 44.16 | 42.82 | 43.82 | 267,514 | +0.71(+1.65%) |
Mar 19, 2024 | 42.55 | 43.39 | 42.45 | 43.11 | 362,901 | +0.33(+0.77%) |
Mar 18, 2024 | 43.02 | 43.06 | 42.58 | 42.78 | 340,000 | -0.35(-0.81%) |
Mar 15, 2024 | 42.45 | 43.43 | 42.45 | 43.13 | 1,484,635 | +0.41(+0.96%) |
Mar 14, 2024 | 43.52 | 43.70 | 42.30 | 42.72 | 440,840 | -1.00(-2.29%) |
Mar 13, 2024 | 43.38 | 44.12 | 43.38 | 43.72 | 349,041 | +0.24(+0.55%) |
Mar 12, 2024 | 45.24 | 45.24 | 43.47 | 43.48 | 400,108 | -1.33(-2.97%) |
Mar 11, 2024 | 44.59 | 44.98 | 44.32 | 44.81 | 411,795 | +0.10(+0.22%) |
Mar 08, 2024 | 45.84 | 45.92 | 44.71 | 44.71 | 462,535 | -0.67(-1.48%) |
Mar 07, 2024 | 45.00 | 45.86 | 45.00 | 45.38 | 483,860 | +0.60(+1.34%) |
Mar 06, 2024 | 45.53 | 45.53 | 44.32 | 44.78 | 458,869 | -0.19(-0.42%) |
Mar 05, 2024 | 44.40 | 45.52 | 44.40 | 44.97 | 571,742 | +0.26(+0.58%) |
Mar 04, 2024 | 43.89 | 45.58 | 43.89 | 44.71 | 727,704 | +1.02(+2.33%) |
Mar 01, 2024 | 43.06 | 43.72 | 42.60 | 43.69 | 677,933 | +0.62(+1.44%) |
Feb 29, 2024 | 42.31 | 43.11 | 42.18 | 43.07 | 664,576 | +1.17(+2.79%) |
Feb 28, 2024 | 41.67 | 42.19 | 41.67 | 41.90 | 395,453 | -0.22(-0.52%) |
Feb 27, 2024 | 42.41 | 42.44 | 42.01 | 42.12 | 261,638 | +0.03(+0.07%) |
Feb 26, 2024 | 41.88 | 42.37 | 41.72 | 42.09 | 318,460 | -0.07(-0.17%) |
Feb 23, 2024 | 42.60 | 42.70 | 42.13 | 42.16 | 239,145 | -0.44(-1.03%) |
Feb 22, 2024 | 41.96 | 42.69 | 41.91 | 42.60 | 339,479 | +0.98(+2.35%) |
Feb 21, 2024 | 41.79 | 41.86 | 41.20 | 41.62 | 377,988 | -0.34(-0.81%) |
Feb 20, 2024 | 41.67 | 42.18 | 41.62 | 41.96 | 393,005 | -0.17(-0.40%) |
Feb 16, 2024 | 42.05 | 42.52 | 41.73 | 42.13 | 419,507 | -0.43(-1.01%) |
Feb 15, 2024 | 41.31 | 42.70 | 40.93 | 42.56 | 523,777 | +1.64(+4.01%) |
Feb 14, 2024 | 40.78 | 41.08 | 40.38 | 40.92 | 485,698 | +0.60(+1.49%) |
Feb 13, 2024 | 40.87 | 41.21 | 39.97 | 40.32 | 811,484 | -1.99(-4.70%) |
Feb 12, 2024 | 41.74 | 42.71 | 41.72 | 42.31 | 580,765 | +0.51(+1.21%) |
Feb 09, 2024 | 41.53 | 42.21 | 41.21 | 41.80 | 417,043 | +0.46(+1.11%) |
Feb 08, 2024 | 41.65 | 41.68 | 41.03 | 41.34 | 378,751 | -0.18(-0.42%) |
Feb 07, 2024 | 41.41 | 41.83 | 40.96 | 41.52 | 891,263 | +0.26(+0.64%) |
Feb 06, 2024 | 40.76 | 41.30 | 40.59 | 41.26 | 411,833 | +0.35(+0.86%) |
Feb 05, 2024 | 41.25 | 41.43 | 40.49 | 40.91 | 626,762 | -0.86(-2.06%) |
Feb 02, 2024 | 42.55 | 43.14 | 41.67 | 41.76 | 818,832 | -1.13(-2.64%) |
Feb 01, 2024 | 41.27 | 42.91 | 41.27 | 42.89 | 874,454 | +2.03(+4.96%) |
Jan 31, 2024 | 41.74 | 42.19 | 40.70 | 40.87 | 789,036 | -0.32(-0.78%) |
Jan 30, 2024 | 41.32 | 41.73 | 40.95 | 41.19 | 750,125 | -0.42(-1.01%) |
Jan 29, 2024 | 40.99 | 41.70 | 40.73 | 41.61 | 802,936 | +0.96(+2.35%) |
Jan 26, 2024 | 41.06 | 41.25 | 40.32 | 40.65 | 537,768 | -0.18(-0.43%) |
Jan 25, 2024 | 41.02 | 41.20 | 40.52 | 40.83 | 337,004 | +0.49(+1.21%) |
Jan 24, 2024 | 41.13 | 41.25 | 40.28 | 40.34 | 357,747 | -0.24(-0.60%) |
Jan 23, 2024 | 41.68 | 41.90 | 40.57 | 40.58 | 389,491 | -0.98(-2.35%) |
Jan 22, 2024 | 41.08 | 42.08 | 41.08 | 41.56 | 510,111 | +0.72(+1.77%) |
Jan 19, 2024 | 40.33 | 40.84 | 39.86 | 40.84 | 608,671 | +0.61(+1.53%) |
Jan 18, 2024 | 40.54 | 40.55 | 39.65 | 40.22 | 568,866 | -0.03(-0.07%) |
Jan 17, 2024 | 39.76 | 40.36 | 39.46 | 40.25 | 454,787 | -0.16(-0.39%) |
Jan 16, 2024 | 40.84 | 40.87 | 40.15 | 40.41 | 569,973 | -0.85(-2.06%) |
Jan 12, 2024 | 42.03 | 42.03 | 40.89 | 41.26 | 408,647 | -0.36(-0.87%) |
Jan 11, 2024 | 42.54 | 42.92 | 41.49 | 41.62 | 601,437 | -0.80(-1.89%) |
Jan 10, 2024 | 41.67 | 42.44 | 41.45 | 42.42 | 404,809 | +0.75(+1.80%) |
Jan 09, 2024 | 42.13 | 42.25 | 41.61 | 41.67 | 325,934 | -1.00(-2.35%) |
Jan 08, 2024 | 41.87 | 42.69 | 41.70 | 42.67 | 700,210 | +0.89(+2.12%) |
Jan 05, 2024 | 41.05 | 41.93 | 40.96 | 41.78 | 465,988 | +0.28(+0.68%) |
Jan 04, 2024 | 41.01 | 42.07 | 40.95 | 41.50 | 861,127 | +0.23(+0.57%) |
Jan 03, 2024 | 42.56 | 42.69 | 41.25 | 41.27 | 601,268 | -1.62(-3.78%) |