Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 45.60 | 46.52 | 45.39 | 45.65 | 210,553 | -0.13(-0.28%) |
Mar 27, 2024 | 44.18 | 45.80 | 44.18 | 45.78 | 254,544 | +2.11(+4.83%) |
Mar 26, 2024 | 44.36 | 44.36 | 43.50 | 43.67 | 121,639 | -0.19(-0.43%) |
Mar 25, 2024 | 43.98 | 44.70 | 43.81 | 43.86 | 113,858 | +0.08(+0.18%) |
Mar 22, 2024 | 45.27 | 45.38 | 43.75 | 43.78 | 162,323 | -1.78(-3.91%) |
Mar 21, 2024 | 45.02 | 45.88 | 44.92 | 45.56 | 217,397 | +0.98(+2.20%) |
Mar 20, 2024 | 42.16 | 45.06 | 42.06 | 44.58 | 165,998 | +2.14(+5.04%) |
Mar 19, 2024 | 42.04 | 43.19 | 42.04 | 42.44 | 157,154 | +0.36(+0.86%) |
Mar 18, 2024 | 42.38 | 42.98 | 41.85 | 42.08 | 286,949 | -0.16(-0.38%) |
Mar 15, 2024 | 42.33 | 43.25 | 42.18 | 42.24 | 441,406 | -0.31(-0.73%) |
Mar 14, 2024 | 44.05 | 44.62 | 42.46 | 42.55 | 381,865 | -1.79(-4.04%) |
Mar 13, 2024 | 44.42 | 45.26 | 44.24 | 44.34 | 515,031 | -0.28(-0.63%) |
Mar 12, 2024 | 44.98 | 45.03 | 44.16 | 44.62 | 146,084 | -0.65(-1.44%) |
Mar 11, 2024 | 45.46 | 46.04 | 45.27 | 45.27 | 216,355 | -0.18(-0.40%) |
Mar 08, 2024 | 45.73 | 46.13 | 45.05 | 45.45 | 161,131 | +0.47(+1.04%) |
Mar 07, 2024 | 46.00 | 46.53 | 44.65 | 44.98 | 173,305 | -0.24(-0.53%) |
Mar 06, 2024 | 45.29 | 46.01 | 43.76 | 45.22 | 263,170 | +0.00(+0.00%) |
Mar 05, 2024 | 42.43 | 45.34 | 42.35 | 45.22 | 239,562 | +2.39(+5.58%) |
Mar 04, 2024 | 43.16 | 43.98 | 42.33 | 42.83 | 234,203 | -0.51(-1.18%) |
Mar 01, 2024 | 43.42 | 43.80 | 42.10 | 43.34 | 157,289 | -0.39(-0.89%) |
Feb 29, 2024 | 43.87 | 44.34 | 43.13 | 43.73 | 223,298 | +0.84(+1.96%) |
Feb 28, 2024 | 43.02 | 43.74 | 42.84 | 42.89 | 135,624 | -0.71(-1.63%) |
Feb 27, 2024 | 44.00 | 45.05 | 43.48 | 43.60 | 122,301 | -0.02(-0.05%) |
Feb 26, 2024 | 44.01 | 44.50 | 43.35 | 43.62 | 106,344 | -0.62(-1.40%) |
Feb 23, 2024 | 44.19 | 45.05 | 43.58 | 44.24 | 130,615 | +0.11(+0.25%) |
Feb 22, 2024 | 44.55 | 44.94 | 44.11 | 44.13 | 179,743 | -0.56(-1.25%) |
Feb 21, 2024 | 44.81 | 44.92 | 44.31 | 44.69 | 129,170 | -0.19(-0.42%) |
Feb 20, 2024 | 44.97 | 45.65 | 44.73 | 44.88 | 127,109 | -0.90(-1.97%) |
Feb 16, 2024 | 46.70 | 46.98 | 45.70 | 45.78 | 163,686 | -1.38(-2.93%) |
Feb 15, 2024 | 45.73 | 47.71 | 45.73 | 47.16 | 219,488 | +2.00(+4.43%) |
Feb 14, 2024 | 45.46 | 45.46 | 44.22 | 45.16 | 160,981 | +0.56(+1.26%) |
Feb 13, 2024 | 44.25 | 46.27 | 43.88 | 44.60 | 422,955 | -1.75(-3.78%) |
Feb 12, 2024 | 45.48 | 46.99 | 45.48 | 46.35 | 203,691 | +1.03(+2.27%) |
Feb 09, 2024 | 44.55 | 45.39 | 43.74 | 45.32 | 200,833 | +0.73(+1.64%) |
Feb 08, 2024 | 44.15 | 44.66 | 43.57 | 44.59 | 300,197 | +0.43(+0.97%) |
Feb 07, 2024 | 44.95 | 44.95 | 43.40 | 44.16 | 338,085 | -0.66(-1.47%) |
Feb 06, 2024 | 44.77 | 45.69 | 44.28 | 44.82 | 340,117 | -0.06(-0.13%) |
Feb 05, 2024 | 44.94 | 45.32 | 44.27 | 44.88 | 261,294 | -0.67(-1.47%) |
Feb 02, 2024 | 44.98 | 45.93 | 44.52 | 45.55 | 322,964 | -0.53(-1.15%) |
Feb 01, 2024 | 48.91 | 48.93 | 44.84 | 46.08 | 394,934 | -2.27(-4.69%) |
Jan 31, 2024 | 50.21 | 50.21 | 48.24 | 48.35 | 440,744 | -2.65(-5.20%) |
Jan 30, 2024 | 51.68 | 52.03 | 49.92 | 51.00 | 107,574 | -0.93(-1.80%) |
Jan 29, 2024 | 51.08 | 52.04 | 50.71 | 51.93 | 165,043 | +0.94(+1.85%) |
Jan 26, 2024 | 50.68 | 51.09 | 50.04 | 50.99 | 134,216 | +0.84(+1.68%) |
Jan 25, 2024 | 51.44 | 51.86 | 49.48 | 50.15 | 396,465 | -0.47(-0.92%) |
Jan 24, 2024 | 51.08 | 52.16 | 50.12 | 50.61 | 239,486 | +0.01(+0.02%) |
Jan 23, 2024 | 50.62 | 51.86 | 49.28 | 50.60 | 957,386 | -2.02(-3.85%) |
Jan 22, 2024 | 51.28 | 52.74 | 50.28 | 52.63 | 270,926 | +2.06(+4.08%) |
Jan 19, 2024 | 49.55 | 50.62 | 48.98 | 50.56 | 154,390 | +1.31(+2.66%) |
Jan 18, 2024 | 49.28 | 49.48 | 47.95 | 49.25 | 210,620 | +0.51(+1.04%) |
Jan 17, 2024 | 48.09 | 49.45 | 47.69 | 48.75 | 152,985 | -0.49(-0.99%) |
Jan 16, 2024 | 49.75 | 50.25 | 49.23 | 49.23 | 312,476 | -1.20(-2.38%) |
Jan 12, 2024 | 51.40 | 51.86 | 49.82 | 50.43 | 234,384 | -0.57(-1.11%) |
Jan 11, 2024 | 50.09 | 51.05 | 49.27 | 51.00 | 228,300 | +0.22(+0.43%) |
Jan 10, 2024 | 50.23 | 50.80 | 49.99 | 50.78 | 137,910 | +0.20(+0.39%) |
Jan 09, 2024 | 50.14 | 50.76 | 49.81 | 50.58 | 146,336 | -0.49(-0.95%) |
Jan 08, 2024 | 49.69 | 51.09 | 49.63 | 51.07 | 140,003 | +1.13(+2.27%) |
Jan 05, 2024 | 51.22 | 51.39 | 49.71 | 49.94 | 172,001 | +0.48(+0.96%) |
Jan 04, 2024 | 49.72 | 50.25 | 49.13 | 49.46 | 178,970 | -0.10(-0.20%) |
Jan 03, 2024 | 50.46 | 51.15 | 49.20 | 49.56 | 242,291 | -1.34(-2.63%) |