Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 45.19 | 46.07 | 44.90 | 45.36 | 383,453 | +0.28(+0.62%) |
Mar 27, 2024 | 43.80 | 45.32 | 43.39 | 45.08 | 561,691 | +2.36(+5.52%) |
Mar 26, 2024 | 43.06 | 43.98 | 42.57 | 42.72 | 246,192 | +0.12(+0.28%) |
Mar 25, 2024 | 41.45 | 44.35 | 41.37 | 42.60 | 527,778 | +1.51(+3.67%) |
Mar 22, 2024 | 41.76 | 41.88 | 40.14 | 41.09 | 310,120 | -0.49(-1.18%) |
Mar 21, 2024 | 43.21 | 43.76 | 41.52 | 41.58 | 482,677 | -1.33(-3.10%) |
Mar 20, 2024 | 40.72 | 43.45 | 40.72 | 42.91 | 230,395 | +2.01(+4.91%) |
Mar 19, 2024 | 40.51 | 41.64 | 40.51 | 40.90 | 242,195 | +0.02(+0.05%) |
Mar 18, 2024 | 41.38 | 41.55 | 40.68 | 40.88 | 313,322 | -0.54(-1.30%) |
Mar 15, 2024 | 41.46 | 42.02 | 41.12 | 41.42 | 286,559 | -0.59(-1.40%) |
Mar 14, 2024 | 42.83 | 43.49 | 41.43 | 42.01 | 275,917 | -1.24(-2.87%) |
Mar 13, 2024 | 44.11 | 44.98 | 41.90 | 43.25 | 370,135 | -0.86(-1.95%) |
Mar 12, 2024 | 43.95 | 45.65 | 43.20 | 44.11 | 584,558 | +2.05(+4.87%) |
Mar 11, 2024 | 46.17 | 46.17 | 42.03 | 42.06 | 359,250 | -1.35(-3.11%) |
Mar 08, 2024 | 42.79 | 44.04 | 42.79 | 43.41 | 151,719 | +1.17(+2.77%) |
Mar 07, 2024 | 42.68 | 43.15 | 41.50 | 42.24 | 92,538 | +0.11(+0.26%) |
Mar 06, 2024 | 42.15 | 42.60 | 41.51 | 42.13 | 112,704 | +0.56(+1.35%) |
Mar 05, 2024 | 41.83 | 42.26 | 41.24 | 41.57 | 150,246 | -0.72(-1.70%) |
Mar 04, 2024 | 42.97 | 43.16 | 41.66 | 42.29 | 210,681 | -0.66(-1.54%) |
Mar 01, 2024 | 43.90 | 43.90 | 42.30 | 42.95 | 170,018 | -0.87(-1.99%) |
Feb 29, 2024 | 44.36 | 44.75 | 43.45 | 43.82 | 210,171 | +0.26(+0.60%) |
Feb 28, 2024 | 43.22 | 45.83 | 43.09 | 43.56 | 215,252 | +0.05(+0.11%) |
Feb 27, 2024 | 42.73 | 46.44 | 40.83 | 43.51 | 456,800 | -1.91(-4.21%) |
Feb 26, 2024 | 45.87 | 46.87 | 45.33 | 45.42 | 270,542 | -0.85(-1.84%) |
Feb 23, 2024 | 46.45 | 47.19 | 45.32 | 46.27 | 174,422 | -0.10(-0.22%) |
Feb 22, 2024 | 46.93 | 47.20 | 45.78 | 46.37 | 128,807 | +0.40(+0.87%) |
Feb 21, 2024 | 46.49 | 46.84 | 45.44 | 45.97 | 189,176 | -0.87(-1.86%) |
Feb 20, 2024 | 47.19 | 47.58 | 46.42 | 46.84 | 240,780 | -1.32(-2.74%) |
Feb 16, 2024 | 48.02 | 48.94 | 47.43 | 48.16 | 198,996 | -0.53(-1.09%) |
Feb 15, 2024 | 49.02 | 49.35 | 47.65 | 48.69 | 138,419 | -0.01(-0.02%) |
Feb 14, 2024 | 47.02 | 48.79 | 46.91 | 48.70 | 118,580 | +2.70(+5.87%) |
Feb 13, 2024 | 46.07 | 48.12 | 45.75 | 46.00 | 183,186 | -2.88(-5.89%) |
Feb 12, 2024 | 48.09 | 49.81 | 48.09 | 48.88 | 165,678 | +0.79(+1.64%) |
Feb 09, 2024 | 47.72 | 48.87 | 47.62 | 48.09 | 153,644 | +0.84(+1.78%) |
Feb 08, 2024 | 47.39 | 48.50 | 46.92 | 47.25 | 133,653 | +0.02(+0.04%) |
Feb 07, 2024 | 45.67 | 47.62 | 44.90 | 47.23 | 176,924 | +1.81(+3.99%) |
Feb 06, 2024 | 45.26 | 45.77 | 44.87 | 45.42 | 104,876 | +0.16(+0.35%) |
Feb 05, 2024 | 45.44 | 45.59 | 44.72 | 45.26 | 115,363 | -0.82(-1.78%) |
Feb 02, 2024 | 45.96 | 47.10 | 45.68 | 46.08 | 177,391 | -0.37(-0.80%) |
Feb 01, 2024 | 46.09 | 46.68 | 45.23 | 46.45 | 143,075 | +0.91(+2.00%) |
Jan 31, 2024 | 47.38 | 47.84 | 45.44 | 45.54 | 179,903 | -2.23(-4.67%) |
Jan 30, 2024 | 48.00 | 48.28 | 47.33 | 47.77 | 183,900 | -0.59(-1.22%) |
Jan 29, 2024 | 46.94 | 48.62 | 46.35 | 48.36 | 221,147 | +0.57(+1.19%) |
Jan 26, 2024 | 48.99 | 49.84 | 47.60 | 47.79 | 266,662 | -1.03(-2.11%) |
Jan 25, 2024 | 47.84 | 49.14 | 47.06 | 48.82 | 186,394 | +1.91(+4.07%) |
Jan 24, 2024 | 47.74 | 47.74 | 46.69 | 46.91 | 448,553 | +0.00(+0.00%) |
Jan 23, 2024 | 46.61 | 47.02 | 45.55 | 46.91 | 219,763 | +0.84(+1.82%) |
Jan 22, 2024 | 45.33 | 46.44 | 44.84 | 46.07 | 468,537 | +1.44(+3.23%) |
Jan 19, 2024 | 44.45 | 45.03 | 43.40 | 44.63 | 194,191 | +0.68(+1.55%) |
Jan 18, 2024 | 41.62 | 44.15 | 41.40 | 43.95 | 423,628 | +2.70(+6.55%) |
Jan 17, 2024 | 39.83 | 41.50 | 39.20 | 41.25 | 140,754 | +0.43(+1.05%) |
Jan 16, 2024 | 39.47 | 40.86 | 39.41 | 40.82 | 126,370 | +0.70(+1.74%) |
Jan 12, 2024 | 40.68 | 40.87 | 39.94 | 40.12 | 126,657 | +0.12(+0.30%) |
Jan 11, 2024 | 39.78 | 40.23 | 38.96 | 40.00 | 192,228 | +0.13(+0.33%) |
Jan 10, 2024 | 40.29 | 40.29 | 39.06 | 39.87 | 155,340 | -0.81(-1.99%) |
Jan 09, 2024 | 41.17 | 41.27 | 40.65 | 40.68 | 102,486 | -1.21(-2.89%) |
Jan 08, 2024 | 40.34 | 41.89 | 40.30 | 41.89 | 126,415 | +1.69(+4.20%) |
Jan 05, 2024 | 41.27 | 41.67 | 40.19 | 40.20 | 154,098 | -1.45(-3.48%) |
Jan 04, 2024 | 41.00 | 42.28 | 40.75 | 41.65 | 429,419 | +0.46(+1.12%) |
Jan 03, 2024 | 42.01 | 42.31 | 41.19 | 41.19 | 241,440 | -1.50(-3.51%) |