Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 45.16 | 45.41 | 45.41 | 45.30 | 1,237,965 | +0.04(+0.09%) |
Mar 27, 2024 | 44.90 | 45.26 | 44.67 | 45.26 | 456,014 | +0.50(+1.12%) |
Mar 26, 2024 | 45.06 | 45.07 | 44.65 | 44.76 | 745,494 | -0.19(-0.42%) |
Mar 25, 2024 | 45.30 | 45.37 | 44.59 | 44.95 | 574,272 | -0.34(-0.75%) |
Mar 22, 2024 | 45.31 | 45.50 | 45.19 | 45.29 | 740,025 | -0.26(-0.57%) |
Mar 21, 2024 | 45.89 | 45.89 | 45.32 | 45.55 | 701,209 | -0.20(-0.44%) |
Mar 20, 2024 | 46.00 | 46.15 | 45.48 | 45.75 | 1,297,194 | -0.30(-0.65%) |
Mar 19, 2024 | 45.90 | 46.05 | 45.75 | 46.05 | 658,691 | +0.16(+0.35%) |
Mar 18, 2024 | 46.85 | 46.91 | 45.61 | 45.89 | 1,442,594 | -0.93(-1.99%) |
Mar 15, 2024 | 46.81 | 46.92 | 46.31 | 46.82 | 1,877,778 | -0.11(-0.23%) |
Mar 14, 2024 | 46.70 | 46.95 | 46.38 | 46.93 | 569,254 | +0.23(+0.49%) |
Mar 13, 2024 | 46.75 | 46.97 | 46.58 | 46.70 | 625,213 | -0.14(-0.30%) |
Mar 12, 2024 | 46.50 | 46.90 | 46.40 | 46.84 | 422,376 | +0.34(+0.73%) |
Mar 11, 2024 | 46.79 | 46.96 | 46.44 | 46.50 | 1,184,218 | -0.29(-0.62%) |
Mar 08, 2024 | 46.59 | 47.17 | 46.57 | 46.79 | 605,031 | +0.31(+0.67%) |
Mar 07, 2024 | 45.81 | 46.58 | 45.78 | 46.48 | 608,289 | +0.70(+1.53%) |
Mar 06, 2024 | 45.97 | 46.07 | 45.72 | 45.78 | 860,995 | -0.12(-0.26%) |
Mar 05, 2024 | 45.72 | 46.22 | 45.72 | 45.90 | 615,021 | +0.07(+0.15%) |
Mar 04, 2024 | 45.80 | 46.03 | 45.70 | 45.83 | 523,244 | +0.02(+0.04%) |
Mar 01, 2024 | 46.30 | 46.37 | 45.76 | 45.81 | 988,147 | -0.32(-0.69%) |
Feb 29, 2024 | 46.27 | 46.39 | 46.09 | 46.13 | 728,919 | -0.14(-0.30%) |
Feb 28, 2024 | 46.12 | 46.52 | 46.07 | 46.27 | 701,215 | -0.05(-0.11%) |
Feb 27, 2024 | 46.13 | 46.55 | 46.04 | 46.32 | 625,467 | +0.21(+0.46%) |
Feb 26, 2024 | 46.37 | 46.54 | 46.11 | 46.11 | 438,889 | -0.26(-0.56%) |
Feb 23, 2024 | 46.55 | 46.72 | 46.36 | 46.37 | 744,719 | -0.22(-0.47%) |
Feb 22, 2024 | 46.50 | 46.86 | 46.30 | 46.59 | 804,831 | +0.04(+0.09%) |
Feb 21, 2024 | 47.15 | 47.15 | 46.51 | 46.55 | 832,105 | -0.50(-1.06%) |
Feb 20, 2024 | 47.25 | 47.29 | 46.54 | 47.05 | 768,987 | -0.27(-0.57%) |
Feb 16, 2024 | 47.32 | 47.59 | 47.26 | 47.32 | 785,787 | -0.16(-0.34%) |
Feb 15, 2024 | 47.52 | 47.72 | 47.32 | 47.48 | 622,708 | +0.14(+0.30%) |
Feb 14, 2024 | 47.21 | 47.48 | 47.07 | 47.34 | 721,069 | +0.30(+0.64%) |
Feb 13, 2024 | 46.80 | 47.36 | 46.74 | 47.04 | 1,066,745 | -0.46(-0.97%) |
Feb 12, 2024 | 46.81 | 47.61 | 46.64 | 47.50 | 1,099,976 | +0.67(+1.43%) |
Feb 09, 2024 | 46.64 | 46.90 | 45.86 | 46.83 | 1,976,532 | -0.71(-1.49%) |
Feb 08, 2024 | 47.11 | 47.80 | 46.98 | 47.54 | 1,977,005 | +1.32(+2.86%) |
Feb 07, 2024 | 46.91 | 47.07 | 46.00 | 46.22 | 2,007,917 | -0.36(-0.77%) |
Feb 06, 2024 | 47.00 | 47.01 | 46.40 | 46.58 | 1,277,047 | -0.42(-0.89%) |
Feb 05, 2024 | 47.32 | 47.40 | 46.71 | 47.00 | 1,306,400 | -0.57(-1.20%) |
Feb 02, 2024 | 47.60 | 47.70 | 47.05 | 47.57 | 1,273,687 | +0.12(+0.25%) |
Feb 01, 2024 | 48.92 | 49.05 | 46.34 | 47.45 | 4,422,984 | -1.29(-2.65%) |
Jan 31, 2024 | 49.20 | 49.20 | 48.73 | 48.74 | 862,326 | -0.51(-1.04%) |
Jan 30, 2024 | 49.28 | 49.36 | 49.08 | 49.25 | 465,995 | -0.17(-0.34%) |
Jan 29, 2024 | 48.70 | 49.43 | 48.54 | 49.42 | 1,422,376 | +0.71(+1.46%) |
Jan 26, 2024 | 48.75 | 48.86 | 48.45 | 48.71 | 1,270,547 | +0.19(+0.39%) |
Jan 25, 2024 | 49.00 | 49.21 | 48.50 | 48.52 | 1,274,338 | -0.47(-0.96%) |
Jan 24, 2024 | 49.49 | 49.65 | 48.90 | 48.99 | 2,031,420 | -0.50(-1.01%) |
Jan 23, 2024 | 50.20 | 50.27 | 49.44 | 49.49 | 1,776,425 | -0.56(-1.12%) |
Jan 22, 2024 | 50.50 | 50.51 | 49.87 | 50.05 | 1,127,296 | -0.17(-0.34%) |
Jan 19, 2024 | 50.51 | 50.62 | 50.13 | 50.22 | 927,942 | -0.28(-0.55%) |
Jan 18, 2024 | 50.79 | 50.79 | 50.39 | 50.50 | 917,492 | -0.14(-0.28%) |
Jan 17, 2024 | 50.52 | 50.78 | 50.38 | 50.64 | 1,008,383 | -0.09(-0.18%) |
Jan 16, 2024 | 50.50 | 50.75 | 50.10 | 50.73 | 546,740 | +0.07(+0.14%) |
Jan 12, 2024 | 51.11 | 51.11 | 50.54 | 50.66 | 995,436 | -0.30(-0.59%) |
Jan 11, 2024 | 51.19 | 51.23 | 50.58 | 50.96 | 1,077,282 | -0.07(-0.14%) |
Jan 10, 2024 | 51.00 | 51.16 | 50.45 | 51.03 | 1,691,584 | +0.64(+1.27%) |
Jan 09, 2024 | 50.49 | 50.53 | 50.22 | 50.39 | 1,121,139 | -0.10(-0.20%) |
Jan 08, 2024 | 50.55 | 50.77 | 50.38 | 50.49 | 678,575 | -0.20(-0.39%) |
Jan 05, 2024 | 50.20 | 50.73 | 50.19 | 50.69 | 1,462,264 | +0.45(+0.90%) |
Jan 04, 2024 | 50.05 | 50.38 | 49.91 | 50.24 | 697,690 | +0.09(+0.18%) |
Jan 03, 2024 | 50.17 | 50.34 | 50.05 | 50.15 | 495,283 | -0.16(-0.32%) |