Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 45.40 | 45.35 | 45.35 | 45.37 | 1,223,792 | -0.02(-0.04%) |
Mar 27, 2024 | 43.24 | 45.42 | 43.24 | 45.39 | 2,099,376 | +2.37(+5.51%) |
Mar 26, 2024 | 43.55 | 43.90 | 42.99 | 43.02 | 717,419 | -0.43(-0.99%) |
Mar 25, 2024 | 43.64 | 44.24 | 43.36 | 43.45 | 781,068 | -0.58(-1.32%) |
Mar 22, 2024 | 44.25 | 44.52 | 43.79 | 44.03 | 569,179 | -0.36(-0.81%) |
Mar 21, 2024 | 44.23 | 45.14 | 44.19 | 44.39 | 757,633 | +0.30(+0.68%) |
Mar 20, 2024 | 42.59 | 44.40 | 42.50 | 44.09 | 1,221,095 | +1.04(+2.42%) |
Mar 19, 2024 | 42.69 | 43.28 | 42.69 | 43.05 | 603,798 | +0.25(+0.58%) |
Mar 18, 2024 | 42.55 | 43.32 | 42.10 | 42.80 | 1,258,978 | +0.25(+0.59%) |
Mar 15, 2024 | 42.52 | 43.02 | 42.29 | 42.55 | 887,014 | -0.14(-0.33%) |
Mar 14, 2024 | 44.04 | 44.39 | 42.33 | 42.69 | 1,553,038 | -1.18(-2.69%) |
Mar 13, 2024 | 44.75 | 45.12 | 43.77 | 43.87 | 647,391 | -0.75(-1.68%) |
Mar 12, 2024 | 46.10 | 46.10 | 44.31 | 44.62 | 1,103,747 | -1.76(-3.79%) |
Mar 11, 2024 | 46.65 | 47.56 | 46.23 | 46.38 | 1,477,020 | +0.61(+1.33%) |
Mar 08, 2024 | 46.00 | 46.60 | 45.36 | 45.77 | 1,265,217 | +0.80(+1.78%) |
Mar 07, 2024 | 44.36 | 45.10 | 44.31 | 44.97 | 622,638 | +1.03(+2.34%) |
Mar 06, 2024 | 43.72 | 44.28 | 43.00 | 43.94 | 1,152,888 | +0.94(+2.19%) |
Mar 05, 2024 | 42.83 | 43.72 | 42.35 | 43.00 | 1,190,081 | -0.39(-0.90%) |
Mar 04, 2024 | 44.25 | 44.53 | 43.01 | 43.39 | 1,118,575 | -0.79(-1.79%) |
Mar 01, 2024 | 43.40 | 44.49 | 42.97 | 44.18 | 1,088,082 | +1.03(+2.39%) |
Feb 29, 2024 | 43.17 | 44.28 | 42.59 | 43.15 | 774,561 | +1.14(+2.71%) |
Feb 28, 2024 | 42.52 | 42.86 | 41.90 | 42.01 | 934,815 | -0.55(-1.29%) |
Feb 27, 2024 | 42.50 | 42.86 | 42.03 | 42.56 | 579,739 | +0.58(+1.38%) |
Feb 26, 2024 | 41.75 | 42.73 | 41.44 | 41.98 | 836,820 | -0.01(-0.02%) |
Feb 23, 2024 | 42.69 | 42.79 | 41.86 | 41.99 | 1,325,777 | -0.66(-1.55%) |
Feb 22, 2024 | 44.70 | 44.78 | 42.63 | 42.65 | 1,467,410 | -2.11(-4.71%) |
Feb 21, 2024 | 44.41 | 45.10 | 44.13 | 44.76 | 919,958 | -1.05(-2.29%) |
Feb 20, 2024 | 46.21 | 46.37 | 45.27 | 45.81 | 914,705 | -1.05(-2.24%) |
Feb 16, 2024 | 47.21 | 47.49 | 46.60 | 46.86 | 1,058,823 | -0.54(-1.14%) |
Feb 15, 2024 | 47.46 | 48.23 | 46.68 | 47.40 | 1,455,936 | +0.77(+1.65%) |
Feb 14, 2024 | 45.60 | 46.63 | 45.02 | 46.63 | 836,452 | +2.14(+4.81%) |
Feb 13, 2024 | 44.58 | 45.69 | 43.75 | 44.49 | 1,542,108 | -2.81(-5.94%) |
Feb 12, 2024 | 45.76 | 47.96 | 45.67 | 47.30 | 1,165,542 | +1.81(+3.98%) |
Feb 09, 2024 | 44.32 | 45.74 | 44.00 | 45.49 | 1,382,298 | +1.39(+3.15%) |
Feb 08, 2024 | 44.30 | 44.51 | 43.65 | 44.10 | 1,433,629 | -0.06(-0.14%) |
Feb 07, 2024 | 44.51 | 45.06 | 43.12 | 44.16 | 2,922,360 | +1.88(+4.45%) |
Feb 06, 2024 | 41.47 | 42.36 | 41.04 | 42.28 | 1,299,430 | +1.18(+2.87%) |
Feb 05, 2024 | 41.34 | 41.36 | 40.15 | 41.10 | 2,181,571 | -1.18(-2.79%) |
Feb 02, 2024 | 42.46 | 42.52 | 41.55 | 42.28 | 1,705,741 | -1.14(-2.63%) |
Feb 01, 2024 | 43.61 | 44.51 | 42.65 | 43.42 | 1,390,482 | +1.05(+2.48%) |
Jan 31, 2024 | 43.28 | 44.75 | 42.30 | 42.37 | 2,152,065 | -0.85(-1.97%) |
Jan 30, 2024 | 43.65 | 43.84 | 42.93 | 43.22 | 928,849 | -0.83(-1.88%) |
Jan 29, 2024 | 42.76 | 44.15 | 42.31 | 44.05 | 1,386,492 | +0.86(+1.99%) |
Jan 26, 2024 | 43.65 | 44.24 | 43.11 | 43.19 | 873,170 | -0.69(-1.57%) |
Jan 25, 2024 | 44.07 | 44.33 | 42.72 | 43.88 | 780,424 | -0.15(-0.34%) |
Jan 24, 2024 | 45.81 | 46.05 | 43.97 | 44.03 | 943,068 | -0.86(-1.92%) |
Jan 23, 2024 | 45.05 | 45.73 | 44.20 | 44.89 | 1,802,885 | +1.33(+3.05%) |
Jan 22, 2024 | 43.00 | 45.27 | 43.00 | 43.56 | 1,151,962 | +0.66(+1.54%) |
Jan 19, 2024 | 43.00 | 43.06 | 41.71 | 42.90 | 1,722,775 | -0.37(-0.86%) |
Jan 18, 2024 | 43.80 | 43.80 | 42.93 | 43.27 | 738,639 | +0.38(+0.89%) |
Jan 17, 2024 | 43.04 | 43.38 | 42.51 | 42.89 | 1,597,603 | -1.38(-3.12%) |
Jan 16, 2024 | 45.53 | 45.57 | 44.20 | 44.27 | 2,161,996 | -2.18(-4.69%) |
Jan 12, 2024 | 47.80 | 48.18 | 46.32 | 46.45 | 770,710 | -0.56(-1.19%) |
Jan 11, 2024 | 48.04 | 48.36 | 46.27 | 47.01 | 2,865,910 | -1.25(-2.59%) |
Jan 10, 2024 | 47.79 | 48.29 | 47.14 | 48.26 | 980,825 | +0.35(+0.73%) |
Jan 09, 2024 | 47.94 | 48.25 | 47.08 | 47.91 | 640,859 | -0.38(-0.79%) |
Jan 08, 2024 | 48.28 | 48.75 | 47.45 | 48.29 | 1,182,155 | +0.00(+0.00%) |
Jan 05, 2024 | 48.27 | 49.45 | 47.76 | 48.29 | 1,768,979 | -0.48(-0.98%) |
Jan 04, 2024 | 49.98 | 49.98 | 48.73 | 48.77 | 1,087,089 | -1.31(-2.62%) |
Jan 03, 2024 | 50.92 | 50.93 | 48.96 | 50.08 | 2,318,937 | -1.99(-3.82%) |