Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 45.22 | 46.04 | 45.22 | 45.77 | 62,370 | +0.34(+0.74%) |
Mar 27, 2024 | 43.70 | 45.58 | 43.59 | 45.44 | 67,409 | +1.87(+4.28%) |
Mar 26, 2024 | 45.09 | 45.45 | 43.56 | 43.57 | 44,543 | -1.21(-2.70%) |
Mar 25, 2024 | 44.72 | 45.66 | 44.60 | 44.78 | 46,399 | -0.02(-0.04%) |
Mar 22, 2024 | 44.70 | 45.10 | 44.30 | 44.80 | 32,609 | -0.09(-0.20%) |
Mar 21, 2024 | 44.86 | 44.98 | 44.22 | 44.89 | 53,649 | +0.45(+1.01%) |
Mar 20, 2024 | 43.28 | 44.70 | 43.14 | 44.44 | 52,107 | +0.90(+2.07%) |
Mar 19, 2024 | 43.23 | 43.62 | 42.98 | 43.54 | 45,792 | +0.76(+1.79%) |
Mar 18, 2024 | 43.59 | 43.74 | 42.77 | 42.78 | 42,375 | -0.64(-1.46%) |
Mar 15, 2024 | 42.52 | 43.44 | 42.52 | 43.41 | 94,707 | +0.77(+1.82%) |
Mar 14, 2024 | 43.23 | 43.48 | 42.26 | 42.64 | 51,279 | -0.82(-1.90%) |
Mar 13, 2024 | 43.22 | 43.61 | 42.98 | 43.46 | 25,636 | +0.42(+0.97%) |
Mar 12, 2024 | 43.49 | 43.59 | 42.76 | 43.04 | 43,050 | -0.36(-0.82%) |
Mar 11, 2024 | 43.56 | 43.82 | 43.29 | 43.40 | 19,631 | -0.18(-0.41%) |
Mar 08, 2024 | 43.80 | 44.51 | 43.37 | 43.58 | 42,290 | +0.29(+0.67%) |
Mar 07, 2024 | 43.20 | 43.65 | 43.20 | 43.29 | 24,016 | +0.20(+0.46%) |
Mar 06, 2024 | 43.93 | 44.02 | 42.50 | 43.09 | 40,013 | -0.65(-1.48%) |
Mar 05, 2024 | 43.41 | 44.22 | 43.18 | 43.74 | 41,124 | -0.02(-0.05%) |
Mar 04, 2024 | 45.30 | 45.52 | 43.74 | 43.76 | 35,919 | -1.74(-3.82%) |
Mar 01, 2024 | 46.10 | 46.10 | 44.85 | 45.50 | 32,450 | -0.13(-0.28%) |
Feb 29, 2024 | 45.25 | 45.74 | 44.92 | 45.62 | 36,408 | +1.17(+2.64%) |
Feb 28, 2024 | 44.62 | 45.21 | 44.29 | 44.45 | 23,578 | -0.47(-1.04%) |
Feb 27, 2024 | 44.88 | 45.55 | 44.31 | 44.92 | 31,352 | +0.03(+0.07%) |
Feb 26, 2024 | 44.39 | 45.18 | 44.32 | 44.89 | 35,910 | +0.50(+1.12%) |
Feb 23, 2024 | 43.90 | 44.39 | 43.38 | 44.39 | 56,101 | +0.65(+1.47%) |
Feb 22, 2024 | 44.23 | 44.24 | 43.26 | 43.75 | 67,688 | -0.65(-1.45%) |
Feb 21, 2024 | 44.83 | 44.89 | 43.80 | 44.39 | 61,083 | -0.27(-0.60%) |
Feb 20, 2024 | 45.02 | 45.48 | 44.48 | 44.66 | 59,780 | -0.59(-1.29%) |
Feb 16, 2024 | 46.19 | 46.55 | 44.82 | 45.25 | 47,226 | -0.84(-1.83%) |
Feb 15, 2024 | 45.64 | 46.31 | 44.98 | 46.09 | 40,161 | +1.03(+2.29%) |
Feb 14, 2024 | 44.79 | 46.23 | 43.99 | 45.06 | 48,984 | +0.80(+1.82%) |
Feb 13, 2024 | 46.36 | 46.36 | 43.89 | 44.25 | 68,869 | -2.94(-6.23%) |
Feb 12, 2024 | 45.42 | 47.62 | 45.42 | 47.19 | 32,322 | +1.67(+3.66%) |
Feb 09, 2024 | 45.52 | 45.66 | 44.87 | 45.52 | 26,084 | +0.26(+0.57%) |
Feb 08, 2024 | 43.88 | 45.27 | 43.79 | 45.27 | 42,313 | +1.58(+3.61%) |
Feb 07, 2024 | 44.57 | 44.57 | 43.13 | 43.69 | 52,551 | -1.11(-2.48%) |
Feb 06, 2024 | 43.80 | 45.22 | 43.80 | 44.80 | 26,245 | +1.03(+2.36%) |
Feb 05, 2024 | 43.88 | 44.27 | 43.13 | 43.77 | 104,476 | -0.32(-0.72%) |
Feb 02, 2024 | 45.52 | 46.83 | 44.09 | 44.09 | 61,514 | -1.28(-2.82%) |
Feb 01, 2024 | 44.46 | 45.81 | 44.46 | 45.37 | 39,383 | +0.93(+2.10%) |
Jan 31, 2024 | 46.16 | 46.66 | 44.26 | 44.43 | 72,786 | -1.61(-3.49%) |
Jan 30, 2024 | 47.57 | 47.73 | 45.95 | 46.04 | 41,045 | -1.68(-3.52%) |
Jan 29, 2024 | 48.44 | 48.44 | 47.21 | 47.72 | 57,084 | -0.59(-1.21%) |
Jan 26, 2024 | 49.11 | 49.16 | 47.47 | 48.30 | 29,359 | -0.77(-1.58%) |
Jan 25, 2024 | 49.47 | 49.63 | 48.64 | 49.08 | 35,898 | +0.19(+0.39%) |
Jan 24, 2024 | 49.34 | 49.34 | 48.39 | 48.89 | 34,430 | +0.25(+0.51%) |
Jan 23, 2024 | 48.71 | 49.62 | 48.64 | 48.64 | 29,567 | +0.25(+0.51%) |
Jan 22, 2024 | 46.83 | 48.39 | 46.66 | 48.39 | 33,025 | +1.63(+3.48%) |
Jan 19, 2024 | 46.78 | 46.98 | 45.76 | 46.77 | 24,737 | +0.10(+0.21%) |
Jan 18, 2024 | 46.94 | 47.18 | 46.44 | 46.67 | 25,596 | +0.07(+0.15%) |
Jan 17, 2024 | 46.54 | 47.29 | 45.82 | 46.60 | 40,703 | -0.51(-1.07%) |
Jan 16, 2024 | 48.13 | 47.95 | 46.92 | 47.10 | 31,037 | -1.24(-2.57%) |
Jan 12, 2024 | 48.93 | 49.30 | 48.16 | 48.34 | 14,962 | -0.06(-0.12%) |
Jan 11, 2024 | 48.10 | 48.71 | 47.70 | 48.40 | 33,408 | -0.06(-0.12%) |
Jan 10, 2024 | 47.64 | 48.73 | 47.15 | 48.46 | 29,078 | +0.66(+1.37%) |
Jan 09, 2024 | 47.70 | 48.12 | 46.87 | 47.81 | 23,703 | -0.21(-0.43%) |
Jan 08, 2024 | 47.73 | 48.51 | 47.62 | 48.02 | 25,784 | +0.20(+0.41%) |
Jan 05, 2024 | 47.87 | 48.22 | 46.78 | 47.82 | 96,532 | -0.08(-0.16%) |
Jan 04, 2024 | 48.19 | 48.19 | 47.27 | 47.90 | 76,101 | +0.02(+0.04%) |
Jan 03, 2024 | 50.88 | 50.88 | 47.83 | 47.88 | 33,370 | -2.92(-5.75%) |