Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 44.80 | 45.28 | 44.59 | 44.99 | 293,909 | +0.17(+0.38%) |
Mar 27, 2024 | 43.31 | 44.91 | 43.31 | 44.82 | 213,476 | +1.88(+4.39%) |
Mar 26, 2024 | 43.68 | 43.84 | 42.84 | 42.94 | 223,954 | -0.38(-0.87%) |
Mar 25, 2024 | 43.59 | 44.08 | 43.28 | 43.32 | 203,033 | -0.07(-0.16%) |
Mar 22, 2024 | 44.48 | 44.48 | 43.19 | 43.39 | 186,309 | -0.90(-2.03%) |
Mar 21, 2024 | 43.83 | 44.60 | 43.73 | 44.29 | 256,715 | +0.78(+1.79%) |
Mar 20, 2024 | 41.83 | 43.93 | 41.71 | 43.51 | 233,146 | +1.47(+3.49%) |
Mar 19, 2024 | 41.68 | 42.26 | 41.62 | 42.04 | 228,953 | +0.32(+0.76%) |
Mar 18, 2024 | 41.85 | 42.15 | 41.46 | 41.72 | 281,605 | -0.05(-0.12%) |
Mar 15, 2024 | 41.00 | 42.00 | 41.00 | 41.77 | 863,484 | +0.60(+1.45%) |
Mar 14, 2024 | 42.41 | 42.70 | 40.86 | 41.18 | 266,654 | -1.49(-3.48%) |
Mar 13, 2024 | 42.54 | 43.37 | 42.42 | 42.66 | 207,451 | -0.13(-0.30%) |
Mar 12, 2024 | 43.39 | 43.69 | 42.67 | 42.79 | 372,499 | -0.86(-1.96%) |
Mar 11, 2024 | 43.58 | 43.92 | 43.15 | 43.65 | 187,566 | +0.10(+0.23%) |
Mar 08, 2024 | 44.36 | 44.51 | 43.40 | 43.55 | 241,022 | -0.10(-0.23%) |
Mar 07, 2024 | 44.05 | 44.32 | 43.43 | 43.65 | 221,152 | +0.23(+0.53%) |
Mar 06, 2024 | 43.20 | 44.03 | 42.16 | 43.42 | 281,775 | +0.23(+0.53%) |
Mar 05, 2024 | 41.27 | 43.29 | 41.27 | 43.19 | 216,264 | +1.59(+3.83%) |
Mar 04, 2024 | 41.96 | 42.83 | 41.33 | 41.59 | 308,532 | -0.44(-1.04%) |
Mar 01, 2024 | 41.96 | 42.22 | 41.26 | 42.03 | 178,659 | -0.22(-0.52%) |
Feb 29, 2024 | 42.35 | 42.91 | 41.75 | 42.25 | 300,454 | +0.84(+2.02%) |
Feb 28, 2024 | 41.33 | 41.61 | 41.13 | 41.42 | 273,860 | -0.35(-0.84%) |
Feb 27, 2024 | 41.93 | 42.22 | 41.57 | 41.76 | 181,101 | +0.09(+0.22%) |
Feb 26, 2024 | 41.90 | 42.24 | 41.19 | 41.67 | 248,679 | -0.17(-0.41%) |
Feb 23, 2024 | 41.68 | 42.58 | 41.40 | 41.84 | 211,013 | +0.23(+0.55%) |
Feb 22, 2024 | 41.65 | 42.20 | 41.33 | 41.61 | 268,724 | -0.28(-0.67%) |
Feb 21, 2024 | 42.08 | 42.31 | 41.72 | 41.89 | 272,071 | -0.39(-0.92%) |
Feb 20, 2024 | 42.59 | 43.07 | 42.17 | 42.28 | 257,549 | -1.02(-2.35%) |
Feb 16, 2024 | 43.19 | 43.71 | 42.78 | 43.30 | 280,432 | -0.38(-0.87%) |
Feb 15, 2024 | 41.71 | 44.00 | 41.71 | 43.68 | 353,049 | +2.15(+5.18%) |
Feb 14, 2024 | 41.48 | 41.71 | 40.66 | 41.52 | 678,458 | +0.70(+1.71%) |
Feb 13, 2024 | 40.98 | 41.40 | 40.06 | 40.83 | 572,396 | -1.73(-4.07%) |
Feb 12, 2024 | 42.12 | 43.24 | 41.86 | 42.56 | 359,295 | +0.43(+1.02%) |
Feb 09, 2024 | 41.52 | 42.15 | 40.96 | 42.13 | 356,944 | +0.57(+1.37%) |
Feb 08, 2024 | 41.36 | 41.62 | 41.00 | 41.56 | 233,283 | +0.42(+1.02%) |
Feb 07, 2024 | 41.74 | 43.57 | 40.61 | 41.15 | 284,457 | -0.55(-1.31%) |
Feb 06, 2024 | 41.85 | 42.76 | 41.30 | 41.69 | 320,458 | -0.14(-0.33%) |
Feb 05, 2024 | 42.20 | 42.50 | 41.51 | 41.83 | 387,287 | -1.02(-2.39%) |
Feb 02, 2024 | 42.27 | 43.29 | 41.55 | 42.85 | 283,606 | -0.51(-1.17%) |
Feb 01, 2024 | 44.35 | 44.71 | 41.69 | 43.36 | 380,038 | -0.84(-1.91%) |
Jan 31, 2024 | 46.25 | 46.69 | 44.11 | 44.20 | 679,074 | -2.81(-5.98%) |
Jan 30, 2024 | 46.77 | 47.38 | 46.72 | 47.02 | 265,398 | +0.12(+0.25%) |
Jan 29, 2024 | 46.55 | 46.98 | 43.03 | 46.90 | 311,982 | +0.62(+1.33%) |
Jan 26, 2024 | 44.90 | 46.36 | 44.81 | 46.28 | 262,405 | +0.65(+1.41%) |
Jan 25, 2024 | 46.19 | 46.39 | 45.00 | 45.64 | 350,889 | +0.13(+0.28%) |
Jan 24, 2024 | 45.45 | 45.88 | 45.16 | 45.51 | 270,124 | +0.41(+0.90%) |
Jan 23, 2024 | 46.31 | 46.31 | 45.03 | 45.10 | 297,872 | -0.76(-1.67%) |
Jan 22, 2024 | 45.09 | 45.92 | 44.90 | 45.86 | 269,916 | +1.32(+2.97%) |
Jan 19, 2024 | 43.56 | 44.55 | 43.12 | 44.54 | 262,471 | +1.21(+2.80%) |
Jan 18, 2024 | 43.55 | 43.74 | 42.92 | 43.33 | 209,094 | +0.04(+0.09%) |
Jan 17, 2024 | 42.70 | 43.58 | 42.57 | 43.29 | 242,332 | -0.38(-0.86%) |
Jan 16, 2024 | 42.51 | 43.91 | 42.48 | 43.67 | 454,473 | -0.59(-1.32%) |
Jan 12, 2024 | 44.91 | 45.46 | 43.76 | 44.25 | 338,417 | -0.04(-0.09%) |
Jan 11, 2024 | 44.18 | 44.46 | 43.34 | 44.29 | 281,136 | -0.28(-0.62%) |
Jan 10, 2024 | 44.00 | 44.67 | 43.88 | 44.57 | 153,407 | +0.30(+0.67%) |
Jan 09, 2024 | 44.05 | 44.57 | 44.00 | 44.27 | 261,918 | -0.54(-1.20%) |
Jan 08, 2024 | 44.10 | 44.91 | 44.00 | 44.81 | 246,686 | +0.65(+1.46%) |
Jan 05, 2024 | 43.11 | 44.29 | 43.11 | 44.17 | 269,481 | +0.60(+1.37%) |
Jan 04, 2024 | 43.90 | 44.22 | 43.44 | 43.57 | 224,026 | -0.07(-0.16%) |
Jan 03, 2024 | 45.01 | 45.01 | 43.50 | 43.64 | 268,091 | -1.62(-3.58%) |