Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 41.50 | 42.23 | 41.50 | 42.18 | 494,317 | +0.72(+1.74%) |
Mar 26, 2024 | 41.47 | 41.60 | 41.37 | 41.46 | 586,371 | +0.12(+0.29%) |
Mar 25, 2024 | 41.60 | 41.71 | 41.31 | 41.34 | 587,877 | -0.07(-0.17%) |
Mar 22, 2024 | 41.97 | 41.98 | 41.27 | 41.41 | 713,277 | -0.42(-1.00%) |
Mar 21, 2024 | 41.93 | 42.27 | 41.46 | 41.83 | 638,545 | +0.15(+0.36%) |
Mar 20, 2024 | 41.88 | 42.00 | 41.43 | 41.68 | 1,143,236 | -0.41(-0.97%) |
Mar 19, 2024 | 41.45 | 42.11 | 41.26 | 42.09 | 761,073 | +0.64(+1.54%) |
Mar 18, 2024 | 41.39 | 42.04 | 41.31 | 41.45 | 669,429 | +0.10(+0.24%) |
Mar 15, 2024 | 41.26 | 41.72 | 41.20 | 41.35 | 1,565,655 | -0.24(-0.58%) |
Mar 14, 2024 | 42.02 | 42.19 | 41.25 | 41.59 | 605,339 | -0.59(-1.40%) |
Mar 13, 2024 | 42.69 | 42.94 | 42.15 | 42.18 | 587,977 | -0.71(-1.66%) |
Mar 12, 2024 | 42.39 | 43.02 | 42.18 | 42.89 | 554,473 | +0.38(+0.89%) |
Mar 11, 2024 | 42.60 | 42.97 | 42.45 | 42.51 | 793,617 | -0.10(-0.23%) |
Mar 08, 2024 | 42.75 | 43.07 | 42.59 | 42.61 | 446,512 | +0.23(+0.54%) |
Mar 07, 2024 | 42.25 | 42.66 | 42.19 | 42.38 | 555,374 | +0.35(+0.83%) |
Mar 06, 2024 | 41.79 | 42.06 | 41.65 | 42.03 | 918,037 | +0.52(+1.25%) |
Mar 05, 2024 | 41.72 | 41.90 | 41.37 | 41.51 | 654,954 | -0.49(-1.17%) |
Mar 04, 2024 | 41.79 | 42.08 | 41.42 | 42.00 | 685,460 | +0.24(+0.57%) |
Mar 01, 2024 | 41.25 | 41.77 | 41.06 | 41.76 | 771,792 | +0.68(+1.66%) |
Feb 29, 2024 | 42.19 | 42.19 | 40.64 | 41.08 | 1,601,175 | -0.32(-0.77%) |
Feb 28, 2024 | 41.04 | 41.83 | 41.00 | 41.40 | 908,920 | +0.17(+0.42%) |
Feb 27, 2024 | 41.92 | 42.07 | 40.97 | 41.23 | 1,757,247 | -0.47(-1.12%) |
Feb 26, 2024 | 42.50 | 42.53 | 41.68 | 41.69 | 613,467 | -0.89(-2.10%) |
Feb 23, 2024 | 42.52 | 43.16 | 42.47 | 42.59 | 573,237 | +0.06(+0.14%) |
Feb 22, 2024 | 42.42 | 42.68 | 42.23 | 42.53 | 630,754 | +0.23(+0.54%) |
Feb 21, 2024 | 42.26 | 42.42 | 42.00 | 42.30 | 619,157 | +0.07(+0.16%) |
Feb 20, 2024 | 41.73 | 42.27 | 41.54 | 42.23 | 616,082 | +0.33(+0.78%) |
Feb 16, 2024 | 41.87 | 42.26 | 41.67 | 41.90 | 535,521 | -0.36(-0.85%) |
Feb 15, 2024 | 42.01 | 42.42 | 41.84 | 42.26 | 457,068 | +0.64(+1.53%) |
Feb 14, 2024 | 41.54 | 41.81 | 41.20 | 41.62 | 540,150 | +0.28(+0.67%) |
Feb 13, 2024 | 41.69 | 41.69 | 40.81 | 41.34 | 711,267 | -0.96(-2.28%) |
Feb 12, 2024 | 42.24 | 42.59 | 42.11 | 42.31 | 553,769 | +0.19(+0.45%) |
Feb 09, 2024 | 42.32 | 42.51 | 41.79 | 42.12 | 723,860 | -0.19(-0.45%) |
Feb 08, 2024 | 42.67 | 43.16 | 42.30 | 42.31 | 1,071,568 | -0.41(-0.95%) |
Feb 07, 2024 | 42.76 | 42.96 | 42.14 | 42.72 | 522,153 | +0.07(+0.16%) |
Feb 06, 2024 | 42.50 | 43.33 | 42.47 | 42.65 | 531,999 | +0.15(+0.35%) |
Feb 05, 2024 | 42.34 | 42.70 | 41.87 | 42.50 | 694,563 | -0.21(-0.49%) |
Feb 02, 2024 | 43.31 | 43.52 | 42.65 | 42.71 | 556,693 | -1.09(-2.49%) |
Feb 01, 2024 | 43.93 | 43.97 | 43.05 | 43.80 | 793,991 | -0.18(-0.41%) |
Jan 31, 2024 | 44.70 | 45.08 | 43.95 | 43.98 | 486,839 | -0.67(-1.49%) |
Jan 30, 2024 | 45.09 | 45.13 | 44.38 | 44.64 | 343,371 | -0.56(-1.24%) |
Jan 29, 2024 | 44.65 | 45.29 | 44.39 | 45.20 | 664,679 | +0.63(+1.42%) |
Jan 26, 2024 | 44.18 | 44.57 | 44.09 | 44.57 | 501,747 | +0.53(+1.21%) |
Jan 25, 2024 | 44.54 | 44.61 | 43.91 | 44.04 | 323,302 | +0.18(+0.41%) |
Jan 24, 2024 | 44.93 | 44.96 | 43.70 | 43.86 | 457,236 | -0.55(-1.24%) |
Jan 23, 2024 | 44.49 | 44.63 | 43.96 | 44.41 | 533,742 | +0.22(+0.49%) |
Jan 22, 2024 | 44.43 | 44.83 | 44.09 | 44.20 | 797,251 | -0.30(-0.67%) |
Jan 19, 2024 | 44.86 | 44.87 | 44.24 | 44.49 | 768,049 | -0.17(-0.38%) |
Jan 18, 2024 | 45.70 | 45.90 | 44.45 | 44.66 | 605,877 | -0.98(-2.14%) |
Jan 17, 2024 | 46.21 | 46.44 | 45.26 | 45.64 | 575,890 | -0.94(-2.01%) |
Jan 16, 2024 | 46.70 | 46.96 | 46.36 | 46.58 | 601,543 | -0.34(-0.72%) |
Jan 12, 2024 | 47.38 | 47.43 | 46.77 | 46.91 | 212,947 | +0.01(+0.02%) |
Jan 11, 2024 | 47.15 | 47.20 | 46.75 | 46.90 | 323,756 | -0.30(-0.63%) |
Jan 10, 2024 | 47.41 | 47.71 | 47.06 | 47.20 | 306,725 | -0.03(-0.06%) |
Jan 09, 2024 | 47.08 | 47.29 | 46.90 | 47.23 | 371,843 | -0.28(-0.58%) |
Jan 08, 2024 | 47.21 | 47.67 | 47.19 | 47.50 | 390,943 | +0.32(+0.67%) |
Jan 05, 2024 | 46.67 | 47.62 | 46.56 | 47.19 | 478,624 | +0.31(+0.65%) |
Jan 04, 2024 | 46.87 | 47.28 | 46.76 | 46.88 | 385,077 | +0.09(+0.19%) |
Jan 03, 2024 | 47.59 | 47.78 | 46.71 | 46.79 | 587,318 | -1.34(-2.79%) |