Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 47.97 | 48.38 | 47.85 | 48.34 | 55,791 | +0.57(+1.20%) |
Mar 27, 2024 | 47.37 | 47.77 | 47.37 | 47.77 | 54,760 | +0.38(+0.81%) |
Mar 26, 2024 | 47.63 | 47.63 | 47.33 | 47.39 | 60,301 | -0.13(-0.27%) |
Mar 25, 2024 | 47.40 | 47.81 | 47.40 | 47.51 | 145,477 | +0.12(+0.25%) |
Mar 22, 2024 | 47.58 | 47.68 | 47.36 | 47.40 | 63,527 | -0.17(-0.35%) |
Mar 21, 2024 | 47.46 | 47.67 | 47.41 | 47.56 | 78,205 | +0.22(+0.46%) |
Mar 20, 2024 | 47.01 | 47.44 | 47.01 | 47.35 | 90,977 | +0.21(+0.44%) |
Mar 19, 2024 | 46.77 | 47.18 | 46.73 | 47.14 | 48,400 | +0.39(+0.84%) |
Mar 18, 2024 | 46.65 | 46.76 | 46.54 | 46.74 | 111,388 | +0.13(+0.28%) |
Mar 15, 2024 | 46.39 | 46.71 | 46.39 | 46.62 | 63,981 | +0.21(+0.45%) |
Mar 14, 2024 | 46.86 | 46.86 | 46.18 | 46.41 | 260,793 | -0.37(-0.79%) |
Mar 13, 2024 | 46.68 | 47.08 | 46.68 | 46.78 | 56,282 | +0.10(+0.22%) |
Mar 12, 2024 | 46.58 | 46.72 | 46.49 | 46.68 | 77,583 | +0.11(+0.23%) |
Mar 11, 2024 | 46.29 | 46.57 | 46.08 | 46.57 | 102,889 | +0.47(+1.03%) |
Mar 08, 2024 | 46.38 | 46.51 | 46.05 | 46.09 | 253,382 | -0.27(-0.57%) |
Mar 07, 2024 | 46.26 | 46.49 | 46.26 | 46.36 | 91,502 | +0.13(+0.28%) |
Mar 06, 2024 | 46.29 | 46.46 | 46.13 | 46.23 | 61,005 | +0.26(+0.56%) |
Mar 05, 2024 | 45.62 | 46.22 | 45.62 | 45.97 | 182,175 | +0.36(+0.78%) |
Mar 04, 2024 | 45.63 | 45.80 | 45.59 | 45.62 | 94,263 | +0.02(+0.04%) |
Mar 01, 2024 | 45.35 | 45.68 | 45.29 | 45.60 | 70,860 | +0.36(+0.79%) |
Feb 29, 2024 | 44.90 | 45.35 | 44.90 | 45.24 | 51,652 | +0.42(+0.95%) |
Feb 28, 2024 | 44.89 | 45.18 | 44.73 | 44.82 | 78,059 | -0.08(-0.18%) |
Feb 27, 2024 | 44.93 | 45.19 | 44.79 | 44.90 | 70,839 | +0.07(+0.15%) |
Feb 26, 2024 | 45.06 | 45.28 | 44.80 | 44.83 | 193,247 | -0.34(-0.74%) |
Feb 23, 2024 | 45.12 | 45.36 | 45.12 | 45.17 | 61,947 | -0.12(-0.26%) |
Feb 22, 2024 | 45.01 | 45.36 | 44.91 | 45.28 | 52,240 | +0.08(+0.17%) |
Feb 21, 2024 | 44.58 | 45.20 | 44.58 | 45.20 | 72,333 | +0.91(+2.05%) |
Feb 20, 2024 | 44.33 | 44.65 | 44.30 | 44.30 | 92,449 | -0.12(-0.27%) |
Feb 16, 2024 | 43.86 | 44.52 | 43.86 | 44.42 | 123,425 | +0.56(+1.28%) |
Feb 15, 2024 | 42.85 | 43.91 | 42.85 | 43.85 | 316,047 | +1.13(+2.66%) |
Feb 14, 2024 | 43.01 | 43.02 | 42.55 | 42.72 | 149,201 | -0.12(-0.28%) |
Feb 13, 2024 | 43.23 | 43.25 | 42.62 | 42.84 | 165,459 | -0.58(-1.34%) |
Feb 12, 2024 | 42.86 | 43.44 | 42.86 | 43.42 | 68,130 | +0.60(+1.41%) |
Feb 09, 2024 | 43.01 | 43.06 | 42.68 | 42.82 | 73,874 | +0.00(+0.00%) |
Feb 08, 2024 | 42.82 | 42.92 | 42.72 | 42.82 | 57,421 | -0.03(-0.07%) |
Feb 07, 2024 | 42.94 | 42.96 | 42.68 | 42.85 | 118,323 | +0.06(+0.14%) |
Feb 06, 2024 | 42.91 | 43.03 | 42.74 | 42.79 | 81,729 | -0.07(-0.16%) |
Feb 05, 2024 | 43.18 | 43.18 | 42.65 | 42.86 | 79,394 | -0.52(-1.19%) |
Feb 02, 2024 | 43.70 | 43.70 | 43.10 | 43.37 | 91,573 | -0.34(-0.78%) |
Feb 01, 2024 | 43.63 | 44.15 | 43.57 | 43.71 | 35,303 | +0.21(+0.49%) |
Jan 31, 2024 | 44.20 | 44.20 | 43.49 | 43.50 | 71,405 | -0.64(-1.46%) |
Jan 30, 2024 | 43.95 | 44.18 | 43.76 | 44.14 | 46,823 | +0.14(+0.31%) |
Jan 29, 2024 | 43.94 | 44.00 | 43.59 | 44.00 | 52,695 | +0.01(+0.02%) |
Jan 26, 2024 | 43.56 | 43.99 | 43.56 | 43.99 | 94,493 | +0.44(+1.01%) |
Jan 25, 2024 | 43.30 | 43.56 | 43.13 | 43.56 | 89,757 | +0.47(+1.08%) |
Jan 24, 2024 | 43.22 | 43.31 | 43.01 | 43.09 | 84,506 | +0.08(+0.18%) |
Jan 23, 2024 | 43.08 | 43.22 | 42.89 | 43.01 | 100,653 | -0.06(-0.14%) |
Jan 22, 2024 | 42.77 | 43.19 | 42.76 | 43.07 | 74,133 | +0.41(+0.96%) |
Jan 19, 2024 | 42.76 | 42.76 | 42.52 | 42.66 | 230,538 | -0.07(-0.16%) |
Jan 18, 2024 | 42.78 | 42.96 | 42.50 | 42.73 | 104,839 | +0.04(+0.09%) |
Jan 17, 2024 | 42.94 | 43.16 | 42.57 | 42.69 | 142,883 | -0.52(-1.19%) |
Jan 16, 2024 | 43.52 | 43.56 | 43.19 | 43.21 | 69,135 | -0.40(-0.92%) |
Jan 12, 2024 | 43.71 | 44.00 | 43.41 | 43.60 | 45,299 | +0.31(+0.72%) |
Jan 11, 2024 | 43.53 | 43.75 | 43.03 | 43.29 | 47,613 | -0.22(-0.51%) |
Jan 10, 2024 | 43.64 | 43.64 | 43.31 | 43.52 | 44,966 | +0.02(+0.04%) |
Jan 09, 2024 | 43.67 | 43.67 | 43.28 | 43.50 | 107,850 | -0.27(-0.62%) |
Jan 08, 2024 | 43.49 | 43.77 | 43.08 | 43.77 | 100,727 | +0.01(+0.02%) |
Jan 05, 2024 | 43.73 | 43.98 | 43.60 | 43.76 | 75,699 | +0.09(+0.20%) |
Jan 04, 2024 | 44.04 | 44.36 | 43.62 | 43.67 | 58,532 | -0.26(-0.60%) |
Jan 03, 2024 | 43.59 | 44.05 | 43.41 | 43.94 | 126,392 | +0.36(+0.83%) |