Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 46.19 | 46.65 | 46.11 | 46.54 | 9,422 | +0.37(+0.80%) |
Mar 27, 2024 | 45.02 | 46.17 | 45.02 | 46.17 | 4,876 | +1.60(+3.59%) |
Mar 26, 2024 | 44.95 | 44.95 | 44.55 | 44.57 | 7,199 | -0.16(-0.37%) |
Mar 25, 2024 | 44.92 | 45.01 | 44.70 | 44.73 | 3,987 | +0.09(+0.19%) |
Mar 22, 2024 | 45.55 | 45.55 | 44.58 | 44.65 | 10,360 | -0.95(-2.08%) |
Mar 21, 2024 | 45.36 | 45.87 | 45.28 | 45.60 | 74,251 | +0.51(+1.13%) |
Mar 20, 2024 | 43.65 | 45.09 | 43.54 | 45.09 | 11,474 | +1.36(+3.11%) |
Mar 19, 2024 | 43.73 | 43.94 | 43.62 | 43.73 | 9,925 | +0.31(+0.71%) |
Mar 18, 2024 | 43.64 | 43.96 | 43.42 | 43.42 | 8,566 | -0.48(-1.10%) |
Mar 15, 2024 | 43.52 | 44.11 | 43.52 | 43.90 | 7,804 | +0.43(+1.00%) |
Mar 14, 2024 | 44.36 | 44.36 | 43.30 | 43.47 | 8,927 | -1.17(-2.61%) |
Mar 13, 2024 | 44.83 | 45.34 | 44.59 | 44.63 | 15,645 | -0.21(-0.46%) |
Mar 12, 2024 | 45.40 | 45.43 | 44.83 | 44.84 | 13,134 | -0.75(-1.64%) |
Mar 11, 2024 | 45.63 | 45.75 | 45.55 | 45.59 | 16,263 | -0.12(-0.25%) |
Mar 08, 2024 | 46.17 | 46.18 | 45.70 | 45.70 | 2,629 | +0.02(+0.04%) |
Mar 07, 2024 | 46.02 | 46.44 | 45.63 | 45.68 | 131,908 | -0.15(-0.33%) |
Mar 06, 2024 | 45.90 | 46.39 | 44.90 | 45.83 | 330,624 | -0.06(-0.14%) |
Mar 05, 2024 | 44.37 | 46.04 | 44.37 | 45.89 | 10,737 | +1.42(+3.18%) |
Mar 04, 2024 | 44.64 | 45.34 | 44.46 | 44.48 | 8,118 | -0.14(-0.31%) |
Mar 01, 2024 | 44.71 | 44.71 | 43.90 | 44.62 | 14,438 | -0.19(-0.42%) |
Feb 29, 2024 | 44.96 | 45.53 | 44.69 | 44.81 | 88,911 | +0.57(+1.28%) |
Feb 28, 2024 | 44.39 | 44.61 | 44.24 | 44.24 | 6,651 | -0.47(-1.04%) |
Feb 27, 2024 | 44.63 | 44.97 | 44.54 | 44.71 | 8,788 | +0.23(+0.51%) |
Feb 26, 2024 | 44.85 | 45.03 | 44.23 | 44.48 | 5,986 | -0.38(-0.84%) |
Feb 23, 2024 | 44.64 | 45.43 | 44.64 | 44.86 | 16,587 | +0.02(+0.03%) |
Feb 22, 2024 | 45.14 | 45.16 | 44.57 | 44.84 | 21,489 | -0.27(-0.60%) |
Feb 21, 2024 | 45.12 | 45.25 | 44.91 | 45.11 | 13,374 | -0.26(-0.58%) |
Feb 20, 2024 | 45.31 | 45.88 | 45.31 | 45.38 | 20,720 | -0.49(-1.06%) |
Feb 16, 2024 | 45.94 | 46.20 | 45.82 | 45.86 | 27,967 | -0.53(-1.14%) |
Feb 15, 2024 | 45.92 | 46.58 | 45.48 | 46.39 | 36,191 | +1.58(+3.53%) |
Feb 14, 2024 | 44.42 | 44.81 | 43.97 | 44.81 | 143,271 | +0.78(+1.76%) |
Feb 13, 2024 | 45.07 | 45.07 | 43.57 | 44.03 | 33,599 | -2.21(-4.77%) |
Feb 12, 2024 | 45.21 | 46.72 | 45.21 | 46.24 | 13,259 | +0.94(+2.09%) |
Feb 09, 2024 | 44.70 | 45.39 | 44.07 | 45.30 | 32,647 | +0.63(+1.40%) |
Feb 08, 2024 | 44.30 | 44.67 | 44.22 | 44.67 | 10,625 | +0.37(+0.83%) |
Feb 07, 2024 | 44.66 | 44.72 | 43.65 | 44.30 | 13,464 | -0.26(-0.58%) |
Feb 06, 2024 | 44.88 | 45.00 | 44.36 | 44.56 | 6,294 | -0.32(-0.71%) |
Feb 05, 2024 | 44.64 | 45.07 | 44.51 | 44.88 | 7,278 | -0.84(-1.85%) |
Feb 02, 2024 | 44.87 | 46.03 | 44.87 | 45.72 | 15,781 | -0.16(-0.35%) |
Feb 01, 2024 | 46.51 | 46.51 | 44.63 | 45.88 | 8,800 | -0.63(-1.35%) |
Jan 31, 2024 | 47.99 | 48.46 | 46.51 | 46.51 | 14,800 | -2.47(-5.04%) |
Jan 30, 2024 | 49.18 | 49.18 | 48.83 | 48.98 | 6,615 | -0.14(-0.29%) |
Jan 29, 2024 | 48.50 | 49.25 | 48.50 | 49.12 | 16,745 | +0.60(+1.23%) |
Jan 26, 2024 | 48.39 | 48.80 | 48.29 | 48.52 | 7,982 | +0.25(+0.51%) |
Jan 25, 2024 | 48.78 | 48.78 | 47.74 | 48.28 | 46,398 | -0.10(-0.21%) |
Jan 24, 2024 | 48.66 | 48.88 | 48.29 | 48.38 | 27,052 | +0.05(+0.10%) |
Jan 23, 2024 | 48.87 | 48.91 | 48.18 | 48.33 | 25,130 | -0.62(-1.28%) |
Jan 22, 2024 | 48.15 | 48.95 | 48.15 | 48.95 | 23,652 | +1.38(+2.90%) |
Jan 19, 2024 | 46.52 | 47.60 | 46.43 | 47.57 | 67,218 | +0.87(+1.87%) |
Jan 18, 2024 | 46.52 | 46.76 | 46.29 | 46.70 | 15,132 | +0.32(+0.70%) |
Jan 17, 2024 | 46.36 | 46.62 | 45.99 | 46.37 | 24,735 | -0.12(-0.27%) |
Jan 16, 2024 | 46.64 | 46.98 | 46.40 | 46.50 | 31,898 | -0.76(-1.60%) |
Jan 12, 2024 | 47.80 | 47.80 | 46.97 | 47.25 | 4,342 | -0.41(-0.85%) |
Jan 11, 2024 | 47.69 | 47.69 | 46.96 | 47.66 | 43,001 | -0.44(-0.92%) |
Jan 10, 2024 | 47.78 | 48.20 | 47.78 | 48.11 | 21,492 | +0.19(+0.39%) |
Jan 09, 2024 | 48.01 | 48.15 | 47.66 | 47.92 | 28,429 | -0.72(-1.47%) |
Jan 08, 2024 | 47.90 | 48.64 | 47.90 | 48.64 | 25,961 | +0.52(+1.07%) |
Jan 05, 2024 | 48.11 | 48.74 | 48.11 | 48.12 | 49,274 | -0.07(-0.14%) |
Jan 04, 2024 | 48.20 | 48.48 | 48.06 | 48.19 | 16,914 | +0.33(+0.69%) |
Jan 03, 2024 | 48.81 | 48.92 | 47.86 | 47.86 | 13,157 | -1.75(-3.53%) |