Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 45.13 | 46.05 | 44.93 | 45.18 | 212,723 | -0.13(-0.28%) |
Mar 27, 2024 | 43.73 | 45.33 | 43.73 | 45.31 | 257,168 | +2.09(+4.83%) |
Mar 26, 2024 | 43.91 | 43.91 | 43.06 | 43.22 | 122,893 | -0.19(-0.43%) |
Mar 25, 2024 | 43.53 | 44.24 | 43.37 | 43.41 | 115,031 | +0.08(+0.18%) |
Mar 22, 2024 | 44.81 | 44.92 | 43.30 | 43.33 | 163,996 | -1.76(-3.91%) |
Mar 21, 2024 | 44.56 | 45.41 | 44.46 | 45.10 | 219,638 | +0.97(+2.20%) |
Mar 20, 2024 | 41.73 | 44.60 | 41.64 | 44.13 | 167,709 | +2.12(+5.04%) |
Mar 19, 2024 | 41.61 | 42.75 | 41.61 | 42.01 | 158,774 | +0.36(+0.86%) |
Mar 18, 2024 | 41.95 | 42.55 | 41.42 | 41.65 | 289,907 | -0.16(-0.38%) |
Mar 15, 2024 | 41.90 | 42.81 | 41.75 | 41.81 | 445,956 | -0.31(-0.73%) |
Mar 14, 2024 | 43.60 | 44.16 | 42.03 | 42.12 | 385,801 | -1.77(-4.04%) |
Mar 13, 2024 | 43.97 | 44.80 | 43.79 | 43.89 | 520,340 | -0.28(-0.63%) |
Mar 12, 2024 | 44.52 | 44.57 | 43.71 | 44.16 | 147,590 | -0.64(-1.44%) |
Mar 11, 2024 | 45.00 | 45.57 | 44.81 | 44.81 | 218,585 | -0.18(-0.40%) |
Mar 08, 2024 | 45.26 | 45.66 | 44.59 | 44.99 | 162,792 | +0.47(+1.04%) |
Mar 07, 2024 | 45.53 | 46.06 | 44.19 | 44.52 | 175,091 | -0.24(-0.53%) |
Mar 06, 2024 | 44.83 | 45.54 | 43.31 | 44.76 | 265,883 | +0.00(+0.00%) |
Mar 05, 2024 | 42.00 | 44.88 | 41.92 | 44.76 | 242,031 | +2.37(+5.58%) |
Mar 04, 2024 | 42.72 | 43.53 | 41.90 | 42.39 | 236,617 | -0.50(-1.18%) |
Mar 01, 2024 | 42.98 | 43.35 | 41.68 | 42.90 | 158,910 | -0.39(-0.89%) |
Feb 29, 2024 | 43.42 | 43.89 | 42.69 | 43.28 | 225,600 | +0.83(+1.96%) |
Feb 28, 2024 | 42.58 | 43.30 | 42.40 | 42.45 | 137,022 | -0.70(-1.63%) |
Feb 27, 2024 | 43.55 | 44.59 | 43.04 | 43.16 | 123,561 | -0.02(-0.05%) |
Feb 26, 2024 | 43.56 | 44.05 | 42.91 | 43.17 | 107,440 | -0.61(-1.40%) |
Feb 23, 2024 | 43.74 | 44.59 | 43.14 | 43.79 | 131,961 | +0.11(+0.25%) |
Feb 22, 2024 | 44.10 | 44.48 | 43.66 | 43.68 | 181,596 | -0.55(-1.25%) |
Feb 21, 2024 | 44.35 | 44.47 | 43.86 | 44.23 | 130,501 | -0.19(-0.42%) |
Feb 20, 2024 | 44.51 | 45.18 | 44.27 | 44.42 | 128,419 | -0.89(-1.97%) |
Feb 16, 2024 | 46.22 | 46.50 | 45.23 | 45.31 | 165,373 | -1.37(-2.93%) |
Feb 15, 2024 | 45.26 | 47.22 | 45.26 | 46.68 | 221,750 | +1.98(+4.43%) |
Feb 14, 2024 | 45.00 | 45.00 | 43.77 | 44.70 | 162,640 | +0.55(+1.26%) |
Feb 13, 2024 | 43.80 | 45.80 | 43.43 | 44.14 | 427,315 | -1.73(-3.78%) |
Feb 12, 2024 | 45.02 | 46.51 | 45.02 | 45.88 | 205,790 | +1.02(+2.27%) |
Feb 09, 2024 | 44.10 | 44.93 | 43.29 | 44.86 | 202,903 | +0.72(+1.64%) |
Feb 08, 2024 | 43.70 | 44.20 | 43.13 | 44.13 | 303,291 | +0.43(+0.97%) |
Feb 07, 2024 | 44.49 | 44.49 | 42.96 | 43.71 | 341,570 | -0.65(-1.47%) |
Feb 06, 2024 | 44.31 | 45.23 | 43.83 | 44.36 | 343,623 | -0.06(-0.13%) |
Feb 05, 2024 | 44.48 | 44.86 | 43.82 | 44.42 | 263,987 | -0.66(-1.47%) |
Feb 02, 2024 | 44.52 | 45.46 | 44.07 | 45.09 | 326,293 | -0.52(-1.15%) |
Feb 01, 2024 | 48.41 | 48.43 | 44.38 | 45.61 | 399,005 | -2.25(-4.69%) |
Jan 31, 2024 | 49.70 | 49.70 | 47.75 | 47.86 | 445,287 | -2.62(-5.20%) |
Jan 30, 2024 | 51.16 | 51.50 | 49.41 | 50.48 | 108,683 | -0.92(-1.80%) |
Jan 29, 2024 | 50.56 | 51.51 | 50.19 | 51.40 | 166,745 | +0.93(+1.85%) |
Jan 26, 2024 | 50.17 | 50.56 | 49.53 | 50.47 | 135,600 | +0.84(+1.68%) |
Jan 25, 2024 | 50.91 | 51.33 | 48.98 | 49.63 | 400,552 | -0.46(-0.92%) |
Jan 24, 2024 | 50.56 | 51.63 | 49.61 | 50.10 | 241,955 | +0.01(+0.02%) |
Jan 23, 2024 | 50.11 | 51.33 | 48.78 | 50.09 | 967,256 | -2.00(-3.85%) |
Jan 22, 2024 | 50.75 | 52.20 | 49.76 | 52.09 | 273,719 | +2.04(+4.08%) |
Jan 19, 2024 | 49.05 | 50.11 | 48.49 | 50.05 | 155,982 | +1.30(+2.66%) |
Jan 18, 2024 | 48.78 | 48.98 | 47.46 | 48.75 | 212,792 | +0.50(+1.04%) |
Jan 17, 2024 | 47.60 | 48.95 | 47.21 | 48.25 | 154,562 | -0.48(-0.99%) |
Jan 16, 2024 | 49.24 | 49.73 | 48.72 | 48.73 | 315,697 | -1.19(-2.38%) |
Jan 12, 2024 | 50.87 | 51.33 | 49.31 | 49.92 | 236,800 | -0.56(-1.11%) |
Jan 11, 2024 | 49.58 | 50.53 | 48.77 | 50.48 | 230,654 | +0.22(+0.43%) |
Jan 10, 2024 | 49.71 | 50.28 | 49.48 | 50.26 | 139,332 | +0.20(+0.39%) |
Jan 09, 2024 | 49.62 | 50.24 | 49.30 | 50.07 | 147,844 | -0.48(-0.95%) |
Jan 08, 2024 | 49.18 | 50.57 | 49.12 | 50.55 | 141,446 | +1.12(+2.27%) |
Jan 05, 2024 | 50.70 | 50.86 | 49.20 | 49.43 | 173,774 | +0.47(+0.96%) |
Jan 04, 2024 | 49.21 | 49.74 | 48.63 | 48.96 | 180,815 | -0.10(-0.20%) |
Jan 03, 2024 | 49.95 | 50.63 | 48.70 | 49.05 | 244,789 | -1.33(-2.63%) |