Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 45.11 | 45.19 | 45.17 | 45.00 | 829,200 | -0.23(-0.51%) |
Mar 27, 2024 | 48.49 | 48.63 | 43.94 | 45.23 | 1,614,568 | -2.66(-5.55%) |
Mar 26, 2024 | 49.71 | 50.26 | 47.80 | 47.89 | 675,368 | -1.38(-2.80%) |
Mar 25, 2024 | 47.20 | 50.41 | 47.20 | 49.27 | 1,466,307 | +2.19(+4.65%) |
Mar 22, 2024 | 48.33 | 48.85 | 46.42 | 47.08 | 722,103 | -1.30(-2.69%) |
Mar 21, 2024 | 47.65 | 48.97 | 47.01 | 48.38 | 1,066,649 | +1.48(+3.16%) |
Mar 20, 2024 | 44.65 | 47.59 | 44.24 | 46.90 | 828,533 | +2.08(+4.64%) |
Mar 19, 2024 | 44.23 | 45.04 | 43.06 | 44.82 | 724,200 | -0.31(-0.69%) |
Mar 18, 2024 | 45.92 | 47.15 | 43.81 | 45.13 | 1,048,848 | -0.23(-0.51%) |
Mar 15, 2024 | 45.00 | 45.99 | 44.60 | 45.36 | 2,511,191 | +0.36(+0.80%) |
Mar 14, 2024 | 45.18 | 45.23 | 43.77 | 45.00 | 1,253,492 | -0.18(-0.40%) |
Mar 13, 2024 | 46.10 | 46.70 | 44.75 | 45.18 | 1,489,294 | -1.25(-2.69%) |
Mar 12, 2024 | 45.05 | 47.89 | 44.08 | 46.43 | 1,317,116 | +1.42(+3.15%) |
Mar 11, 2024 | 44.44 | 46.18 | 43.01 | 45.01 | 1,270,006 | +0.39(+0.87%) |
Mar 08, 2024 | 43.26 | 47.05 | 42.85 | 44.62 | 2,923,209 | +2.02(+4.74%) |
Mar 07, 2024 | 42.05 | 43.45 | 41.60 | 42.60 | 849,812 | +0.89(+2.13%) |
Mar 06, 2024 | 40.82 | 43.50 | 40.75 | 41.71 | 2,139,636 | +1.58(+3.94%) |
Mar 05, 2024 | 40.75 | 41.05 | 39.81 | 40.13 | 1,031,854 | -1.34(-3.23%) |
Mar 04, 2024 | 40.91 | 42.70 | 39.81 | 41.47 | 1,401,607 | +0.54(+1.32%) |
Mar 01, 2024 | 39.74 | 41.67 | 38.90 | 40.93 | 1,801,208 | +1.53(+3.88%) |
Feb 29, 2024 | 39.96 | 40.58 | 39.04 | 39.40 | 851,622 | -0.11(-0.28%) |
Feb 28, 2024 | 40.32 | 41.33 | 39.33 | 39.51 | 960,328 | -1.23(-3.02%) |
Feb 27, 2024 | 41.22 | 41.48 | 40.18 | 40.74 | 750,095 | -0.22(-0.54%) |
Feb 26, 2024 | 40.61 | 41.71 | 40.15 | 40.96 | 1,236,622 | +0.56(+1.39%) |
Feb 23, 2024 | 39.94 | 40.51 | 38.00 | 40.40 | 3,797,761 | +0.72(+1.81%) |
Feb 22, 2024 | 42.32 | 42.60 | 39.24 | 39.68 | 4,260,965 | -1.21(-2.96%) |
Feb 21, 2024 | 41.55 | 42.52 | 40.31 | 40.89 | 1,168,221 | -0.78(-1.87%) |
Feb 20, 2024 | 42.11 | 42.47 | 41.35 | 41.67 | 874,181 | -1.36(-3.16%) |
Feb 16, 2024 | 44.90 | 45.25 | 42.96 | 43.03 | 800,178 | -2.17(-4.80%) |
Feb 15, 2024 | 46.60 | 47.19 | 44.71 | 45.20 | 718,494 | -0.99(-2.14%) |
Feb 14, 2024 | 45.18 | 46.50 | 43.45 | 46.19 | 996,411 | +2.47(+5.65%) |
Feb 13, 2024 | 43.89 | 45.42 | 43.20 | 43.72 | 1,141,845 | -2.99(-6.40%) |
Feb 12, 2024 | 47.25 | 48.70 | 45.65 | 46.71 | 1,494,917 | +0.00(+0.00%) |
Feb 09, 2024 | 43.97 | 48.18 | 43.97 | 46.71 | 2,804,353 | +3.72(+8.65%) |
Feb 08, 2024 | 38.78 | 44.49 | 38.58 | 42.99 | 3,174,305 | +3.71(+9.45%) |
Feb 07, 2024 | 39.10 | 41.77 | 37.22 | 39.28 | 3,954,128 | +1.37(+3.61%) |
Feb 06, 2024 | 41.26 | 41.91 | 37.28 | 37.91 | 7,996,989 | -11.69(-23.57%) |
Feb 05, 2024 | 52.00 | 52.20 | 48.80 | 49.60 | 3,963,343 | -0.85(-1.68%) |
Feb 02, 2024 | 47.18 | 50.58 | 46.60 | 50.45 | 2,539,333 | +3.63(+7.75%) |
Feb 01, 2024 | 43.78 | 47.16 | 43.60 | 46.82 | 1,296,876 | +3.79(+8.81%) |
Jan 31, 2024 | 43.49 | 45.09 | 42.88 | 43.03 | 1,103,978 | -1.07(-2.43%) |
Jan 30, 2024 | 43.95 | 45.72 | 43.54 | 44.10 | 1,255,168 | +0.03(+0.07%) |
Jan 29, 2024 | 41.15 | 44.09 | 40.86 | 44.07 | 1,086,691 | +3.07(+7.49%) |
Jan 26, 2024 | 40.23 | 41.53 | 39.76 | 41.00 | 1,615,730 | +0.51(+1.26%) |
Jan 25, 2024 | 41.35 | 42.00 | 40.10 | 40.49 | 1,157,423 | -0.52(-1.27%) |
Jan 24, 2024 | 45.50 | 45.68 | 40.96 | 41.01 | 1,567,027 | -4.23(-9.35%) |
Jan 23, 2024 | 46.00 | 46.73 | 44.80 | 45.24 | 940,587 | -0.06(-0.13%) |
Jan 22, 2024 | 45.00 | 46.31 | 44.53 | 45.30 | 1,248,922 | +1.20(+2.72%) |
Jan 19, 2024 | 41.88 | 44.10 | 41.04 | 44.10 | 1,284,564 | +2.32(+5.55%) |
Jan 18, 2024 | 41.00 | 42.17 | 40.27 | 41.78 | 1,021,898 | +1.35(+3.34%) |
Jan 17, 2024 | 40.50 | 40.54 | 39.43 | 40.43 | 967,784 | -0.84(-2.04%) |
Jan 16, 2024 | 41.48 | 42.90 | 40.52 | 41.27 | 973,956 | -0.95(-2.24%) |
Jan 12, 2024 | 41.84 | 42.78 | 41.67 | 42.22 | 716,365 | -0.52(-1.23%) |
Jan 11, 2024 | 43.00 | 43.10 | 40.86 | 42.74 | 1,793,630 | -0.14(-0.33%) |
Jan 10, 2024 | 43.19 | 43.75 | 41.78 | 42.88 | 944,677 | -0.22(-0.51%) |
Jan 09, 2024 | 44.90 | 46.18 | 42.76 | 43.10 | 1,083,076 | -2.11(-4.67%) |
Jan 08, 2024 | 43.22 | 45.51 | 42.95 | 45.21 | 1,113,735 | +1.82(+4.19%) |
Jan 05, 2024 | 44.84 | 44.89 | 42.76 | 43.39 | 1,890,313 | -1.77(-3.92%) |
Jan 04, 2024 | 46.25 | 47.27 | 44.46 | 45.16 | 1,259,729 | -1.32(-2.84%) |
Jan 03, 2024 | 48.92 | 48.92 | 45.89 | 46.48 | 1,349,775 | -3.21(-6.46%) |