Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 43.49 | 43.96 | 43.49 | 43.54 | 39,793 | -0.27(-0.62%) |
Mar 27, 2024 | 43.71 | 43.85 | 43.61 | 43.81 | 47,980 | +0.46(+1.06%) |
Mar 26, 2024 | 43.36 | 43.71 | 43.34 | 43.35 | 40,477 | -0.75(-1.70%) |
Mar 25, 2024 | 44.29 | 44.61 | 44.09 | 44.10 | 67,506 | +0.25(+0.57%) |
Mar 22, 2024 | 43.90 | 43.97 | 43.74 | 43.85 | 34,239 | +0.08(+0.18%) |
Mar 21, 2024 | 43.76 | 44.08 | 43.68 | 43.77 | 79,046 | +0.60(+1.39%) |
Mar 20, 2024 | 42.78 | 43.21 | 42.75 | 43.17 | 94,016 | +0.70(+1.65%) |
Mar 19, 2024 | 41.94 | 42.66 | 41.90 | 42.47 | 73,331 | -0.25(-0.59%) |
Mar 18, 2024 | 42.77 | 42.80 | 42.63 | 42.72 | 50,494 | +0.27(+0.64%) |
Mar 15, 2024 | 42.34 | 42.66 | 42.23 | 42.45 | 54,334 | -0.29(-0.68%) |
Mar 14, 2024 | 43.15 | 43.18 | 42.35 | 42.74 | 38,115 | -0.40(-0.93%) |
Mar 13, 2024 | 43.64 | 43.64 | 43.09 | 43.14 | 182,553 | -0.45(-1.03%) |
Mar 12, 2024 | 42.84 | 43.66 | 42.75 | 43.59 | 51,207 | +0.71(+1.66%) |
Mar 11, 2024 | 42.98 | 42.98 | 42.56 | 42.88 | 41,307 | -0.69(-1.59%) |
Mar 08, 2024 | 43.67 | 43.89 | 43.48 | 43.57 | 50,569 | -0.10(-0.23%) |
Mar 07, 2024 | 43.57 | 43.81 | 43.44 | 43.67 | 53,490 | +0.25(+0.56%) |
Mar 06, 2024 | 43.02 | 43.58 | 42.90 | 43.42 | 86,183 | +1.02(+2.42%) |
Mar 05, 2024 | 42.89 | 42.93 | 42.36 | 42.40 | 63,168 | -0.26(-0.61%) |
Mar 04, 2024 | 42.07 | 42.73 | 42.07 | 42.66 | 70,581 | +0.12(+0.28%) |
Mar 01, 2024 | 42.36 | 42.66 | 42.02 | 42.54 | 49,626 | -0.34(-0.79%) |
Feb 29, 2024 | 43.03 | 43.03 | 42.55 | 42.88 | 48,787 | -0.19(-0.44%) |
Feb 28, 2024 | 43.15 | 43.15 | 42.94 | 43.07 | 31,217 | -0.22(-0.51%) |
Feb 27, 2024 | 43.24 | 43.39 | 43.19 | 43.29 | 68,908 | -0.21(-0.48%) |
Feb 26, 2024 | 43.70 | 43.76 | 43.28 | 43.50 | 39,249 | +0.08(+0.18%) |
Feb 23, 2024 | 43.52 | 43.59 | 43.30 | 43.42 | 91,144 | -0.12(-0.28%) |
Feb 22, 2024 | 42.92 | 43.59 | 42.92 | 43.54 | 40,660 | +0.98(+2.31%) |
Feb 21, 2024 | 42.72 | 42.73 | 42.47 | 42.56 | 205,117 | -0.21(-0.49%) |
Feb 20, 2024 | 42.80 | 42.95 | 42.66 | 42.77 | 47,669 | +0.18(+0.42%) |
Feb 16, 2024 | 42.50 | 42.83 | 42.48 | 42.59 | 42,726 | +0.23(+0.54%) |
Feb 15, 2024 | 42.25 | 42.50 | 42.12 | 42.36 | 41,865 | +0.12(+0.28%) |
Feb 14, 2024 | 41.94 | 42.24 | 41.91 | 42.24 | 51,208 | +0.77(+1.86%) |
Feb 13, 2024 | 41.44 | 41.62 | 41.27 | 41.47 | 38,898 | -1.12(-2.63%) |
Feb 12, 2024 | 42.56 | 42.73 | 42.41 | 42.59 | 42,071 | +0.16(+0.38%) |
Feb 09, 2024 | 42.41 | 42.52 | 42.25 | 42.43 | 61,542 | +0.37(+0.88%) |
Feb 08, 2024 | 41.66 | 42.10 | 41.66 | 42.06 | 48,260 | +0.59(+1.42%) |
Feb 07, 2024 | 41.45 | 41.59 | 41.37 | 41.47 | 61,975 | -0.04(-0.10%) |
Feb 06, 2024 | 41.15 | 41.55 | 41.15 | 41.51 | 47,646 | +0.46(+1.12%) |
Feb 05, 2024 | 41.24 | 41.24 | 40.82 | 41.05 | 78,826 | -0.77(-1.84%) |
Feb 02, 2024 | 41.75 | 41.91 | 41.65 | 41.82 | 49,733 | -0.62(-1.46%) |
Feb 01, 2024 | 41.94 | 42.50 | 41.85 | 42.44 | 63,234 | +0.86(+2.07%) |
Jan 31, 2024 | 42.00 | 42.10 | 41.56 | 41.58 | 138,570 | -0.37(-0.88%) |
Jan 30, 2024 | 41.87 | 42.10 | 41.84 | 41.95 | 170,146 | +0.51(+1.23%) |
Jan 29, 2024 | 41.54 | 41.60 | 41.14 | 41.44 | 41,905 | +0.12(+0.29%) |
Jan 26, 2024 | 41.47 | 41.70 | 41.32 | 41.32 | 48,167 | +0.08(+0.19%) |
Jan 25, 2024 | 41.23 | 41.34 | 41.05 | 41.24 | 39,833 | +0.10(+0.24%) |
Jan 24, 2024 | 41.69 | 41.81 | 41.12 | 41.14 | 423,961 | +0.21(+0.51%) |
Jan 23, 2024 | 40.95 | 41.12 | 40.79 | 40.93 | 305,295 | +0.10(+0.24%) |
Jan 22, 2024 | 40.81 | 41.00 | 40.81 | 40.83 | 67,332 | +0.24(+0.59%) |
Jan 19, 2024 | 40.88 | 40.88 | 40.23 | 40.59 | 93,536 | -0.07(-0.17%) |
Jan 18, 2024 | 40.40 | 40.75 | 40.35 | 40.66 | 47,405 | +0.39(+0.97%) |
Jan 17, 2024 | 40.22 | 40.55 | 40.12 | 40.27 | 45,306 | -0.16(-0.40%) |
Jan 16, 2024 | 40.41 | 40.70 | 40.26 | 40.43 | 99,974 | -0.02(-0.05%) |
Jan 12, 2024 | 40.38 | 40.62 | 40.35 | 40.45 | 62,854 | +0.46(+1.15%) |
Jan 11, 2024 | 40.08 | 40.24 | 39.59 | 39.99 | 112,118 | -0.21(-0.52%) |
Jan 10, 2024 | 39.80 | 40.25 | 39.78 | 40.20 | 56,977 | +0.49(+1.23%) |
Jan 09, 2024 | 39.73 | 39.94 | 39.59 | 39.71 | 46,647 | -0.63(-1.57%) |
Jan 08, 2024 | 40.00 | 40.38 | 39.75 | 40.34 | 250,022 | +0.89(+2.27%) |
Jan 05, 2024 | 38.56 | 39.60 | 38.56 | 39.45 | 793,183 | +0.95(+2.47%) |
Jan 04, 2024 | 38.06 | 38.89 | 38.06 | 38.50 | 120,610 | -0.36(-0.93%) |
Jan 03, 2024 | 38.87 | 38.92 | 38.52 | 38.86 | 44,125 | -0.55(-1.38%) |