Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 43.07 | 43.28 | 42.92 | 43.13 | 107,053 | +0.15(+0.35%) |
Mar 27, 2024 | 42.50 | 42.98 | 42.43 | 42.98 | 19,606 | +0.86(+2.04%) |
Mar 26, 2024 | 42.51 | 42.62 | 42.09 | 42.12 | 26,277 | -0.19(-0.45%) |
Mar 25, 2024 | 42.71 | 42.85 | 42.30 | 42.31 | 141,282 | -0.23(-0.54%) |
Mar 22, 2024 | 43.06 | 43.17 | 42.54 | 42.54 | 77,482 | -0.54(-1.25%) |
Mar 21, 2024 | 43.24 | 43.41 | 43.00 | 43.08 | 20,761 | +0.09(+0.21%) |
Mar 20, 2024 | 42.42 | 43.02 | 42.28 | 42.99 | 26,438 | +0.48(+1.13%) |
Mar 19, 2024 | 41.95 | 42.59 | 41.95 | 42.51 | 11,329 | +0.41(+0.97%) |
Mar 18, 2024 | 42.50 | 42.50 | 42.10 | 42.10 | 9,260 | -0.35(-0.82%) |
Mar 15, 2024 | 42.20 | 42.45 | 42.14 | 42.45 | 7,702 | +0.23(+0.54%) |
Mar 14, 2024 | 42.57 | 42.57 | 41.95 | 42.22 | 13,962 | -0.39(-0.91%) |
Mar 13, 2024 | 42.87 | 42.89 | 42.50 | 42.61 | 55,108 | +0.03(+0.07%) |
Mar 12, 2024 | 42.55 | 42.63 | 42.40 | 42.58 | 12,736 | -0.01(-0.02%) |
Mar 11, 2024 | 42.79 | 42.79 | 42.39 | 42.59 | 22,634 | -0.25(-0.58%) |
Mar 08, 2024 | 42.84 | 43.08 | 42.55 | 42.84 | 37,424 | -1.06(-2.41%) |
Mar 07, 2024 | 43.83 | 44.15 | 43.82 | 43.89 | 27,986 | +0.18(+0.41%) |
Mar 06, 2024 | 44.06 | 44.06 | 43.65 | 43.71 | 52,466 | +0.01(+0.02%) |
Mar 05, 2024 | 43.81 | 43.81 | 43.56 | 43.70 | 17,330 | -0.15(-0.34%) |
Mar 04, 2024 | 44.43 | 44.43 | 43.80 | 43.85 | 69,945 | -0.61(-1.37%) |
Mar 01, 2024 | 44.42 | 44.53 | 44.36 | 44.46 | 41,485 | +0.22(+0.50%) |
Feb 29, 2024 | 44.71 | 44.79 | 44.19 | 44.24 | 12,232 | -0.50(-1.11%) |
Feb 28, 2024 | 45.30 | 45.30 | 44.73 | 44.74 | 22,125 | -0.57(-1.25%) |
Feb 27, 2024 | 45.28 | 45.43 | 45.02 | 45.31 | 22,339 | +0.25(+0.55%) |
Feb 26, 2024 | 44.85 | 45.18 | 44.85 | 45.06 | 12,505 | +0.02(+0.04%) |
Feb 23, 2024 | 44.86 | 45.05 | 44.69 | 45.04 | 22,473 | +0.29(+0.65%) |
Feb 22, 2024 | 44.62 | 44.78 | 44.42 | 44.75 | 10,965 | +0.40(+0.90%) |
Feb 21, 2024 | 44.09 | 44.38 | 44.09 | 44.35 | 33,576 | +0.05(+0.11%) |
Feb 20, 2024 | 44.68 | 44.87 | 44.24 | 44.30 | 106,951 | -0.67(-1.48%) |
Feb 16, 2024 | 44.86 | 45.21 | 44.80 | 44.97 | 16,298 | -0.05(-0.11%) |
Feb 15, 2024 | 44.16 | 45.02 | 44.16 | 45.02 | 47,794 | +1.16(+2.63%) |
Feb 14, 2024 | 43.59 | 43.86 | 43.47 | 43.86 | 102,114 | +0.58(+1.33%) |
Feb 13, 2024 | 43.71 | 43.81 | 43.08 | 43.28 | 62,975 | -1.22(-2.73%) |
Feb 12, 2024 | 44.19 | 44.56 | 44.19 | 44.50 | 40,156 | +0.85(+1.94%) |
Feb 09, 2024 | 43.18 | 43.73 | 43.18 | 43.65 | 60,465 | +0.50(+1.15%) |
Feb 08, 2024 | 42.85 | 43.17 | 42.71 | 43.15 | 11,713 | +0.36(+0.84%) |
Feb 07, 2024 | 43.37 | 43.37 | 42.80 | 42.80 | 16,753 | -0.53(-1.22%) |
Feb 06, 2024 | 42.50 | 43.32 | 42.50 | 43.32 | 25,579 | +1.00(+2.35%) |
Feb 05, 2024 | 42.47 | 42.47 | 42.14 | 42.33 | 16,031 | +0.10(+0.24%) |
Feb 02, 2024 | 42.29 | 42.49 | 41.97 | 42.23 | 19,574 | -0.34(-0.80%) |
Feb 01, 2024 | 42.07 | 42.62 | 41.79 | 42.57 | 73,895 | +0.74(+1.76%) |
Jan 31, 2024 | 42.50 | 42.66 | 41.83 | 41.83 | 24,184 | -0.54(-1.27%) |
Jan 30, 2024 | 42.90 | 42.90 | 42.22 | 42.37 | 23,027 | -0.51(-1.18%) |
Jan 29, 2024 | 42.18 | 42.95 | 42.08 | 42.88 | 39,163 | +0.75(+1.77%) |
Jan 26, 2024 | 42.13 | 42.39 | 42.08 | 42.13 | 51,985 | +0.15(+0.36%) |
Jan 25, 2024 | 42.01 | 42.13 | 41.70 | 41.98 | 30,613 | +0.27(+0.64%) |
Jan 24, 2024 | 42.16 | 42.32 | 41.70 | 41.71 | 19,440 | -0.18(-0.43%) |
Jan 23, 2024 | 42.11 | 42.11 | 41.58 | 41.89 | 34,782 | -0.08(-0.19%) |
Jan 22, 2024 | 41.54 | 42.14 | 41.54 | 41.97 | 42,972 | +0.58(+1.40%) |
Jan 19, 2024 | 41.26 | 41.42 | 40.88 | 41.39 | 94,105 | +0.18(+0.43%) |
Jan 18, 2024 | 41.54 | 41.54 | 40.90 | 41.21 | 97,092 | -0.31(-0.74%) |
Jan 17, 2024 | 41.48 | 41.69 | 41.31 | 41.52 | 24,855 | -0.35(-0.83%) |
Jan 16, 2024 | 41.78 | 41.98 | 41.54 | 41.87 | 31,510 | -0.14(-0.33%) |
Jan 12, 2024 | 42.43 | 42.69 | 41.97 | 42.01 | 149,097 | -0.20(-0.47%) |
Jan 11, 2024 | 42.28 | 42.30 | 41.74 | 42.21 | 25,030 | -0.24(-0.56%) |
Jan 10, 2024 | 42.59 | 42.59 | 42.11 | 42.45 | 98,629 | -0.09(-0.21%) |
Jan 09, 2024 | 42.52 | 42.83 | 42.37 | 42.54 | 60,927 | -0.19(-0.44%) |
Jan 08, 2024 | 42.01 | 42.73 | 41.78 | 42.73 | 55,589 | +0.72(+1.71%) |
Jan 05, 2024 | 41.60 | 42.16 | 41.43 | 42.01 | 38,138 | +0.37(+0.88%) |
Jan 04, 2024 | 41.54 | 41.76 | 41.46 | 41.64 | 112,065 | +0.28(+0.67%) |
Jan 03, 2024 | 41.61 | 41.69 | 41.22 | 41.36 | 103,056 | -0.15(-0.36%) |