Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 45.18 | 44.40 | 44.07 | 44.10 | 3,415,798 | -2.03(-4.40%) |
Mar 27, 2024 | 45.54 | 46.20 | 45.45 | 46.13 | 1,585,837 | +0.91(+2.01%) |
Mar 26, 2024 | 45.38 | 45.58 | 45.15 | 45.22 | 1,346,556 | -0.04(-0.09%) |
Mar 25, 2024 | 45.40 | 45.69 | 45.24 | 45.26 | 655,024 | -0.06(-0.13%) |
Mar 22, 2024 | 46.03 | 46.25 | 45.18 | 45.32 | 892,452 | -0.54(-1.18%) |
Mar 21, 2024 | 45.00 | 45.97 | 45.00 | 45.86 | 798,513 | +1.02(+2.27%) |
Mar 20, 2024 | 43.82 | 44.88 | 43.68 | 44.84 | 748,534 | +0.82(+1.86%) |
Mar 19, 2024 | 43.52 | 44.20 | 43.41 | 44.02 | 853,595 | +0.42(+0.96%) |
Mar 18, 2024 | 43.80 | 43.98 | 43.57 | 43.60 | 930,461 | +0.15(+0.35%) |
Mar 15, 2024 | 43.42 | 44.09 | 43.42 | 43.45 | 1,969,788 | -0.27(-0.62%) |
Mar 14, 2024 | 44.15 | 44.38 | 43.28 | 43.72 | 1,181,092 | -0.56(-1.26%) |
Mar 13, 2024 | 43.37 | 44.64 | 43.37 | 44.28 | 1,252,477 | +0.91(+2.10%) |
Mar 12, 2024 | 43.50 | 44.04 | 43.36 | 43.37 | 742,603 | +0.00(+0.00%) |
Mar 11, 2024 | 43.13 | 43.39 | 42.73 | 43.37 | 783,349 | +0.04(+0.09%) |
Mar 08, 2024 | 43.00 | 43.61 | 42.98 | 43.33 | 837,520 | +0.37(+0.86%) |
Mar 07, 2024 | 42.37 | 43.12 | 42.37 | 42.96 | 1,144,522 | +0.81(+1.92%) |
Mar 06, 2024 | 42.74 | 42.76 | 42.04 | 42.15 | 845,264 | -0.43(-1.01%) |
Mar 05, 2024 | 42.20 | 42.97 | 42.20 | 42.58 | 1,014,358 | +0.14(+0.33%) |
Mar 04, 2024 | 42.00 | 42.84 | 41.86 | 42.44 | 1,172,592 | +0.63(+1.51%) |
Mar 01, 2024 | 41.71 | 41.93 | 41.49 | 41.81 | 609,422 | -0.01(-0.02%) |
Feb 29, 2024 | 41.52 | 41.86 | 41.19 | 41.82 | 1,296,550 | +0.42(+1.01%) |
Feb 28, 2024 | 41.06 | 41.54 | 41.06 | 41.40 | 666,362 | +0.14(+0.34%) |
Feb 27, 2024 | 41.51 | 41.63 | 41.07 | 41.26 | 780,936 | +0.03(+0.07%) |
Feb 26, 2024 | 41.91 | 42.18 | 41.14 | 41.23 | 764,238 | -0.85(-2.02%) |
Feb 23, 2024 | 41.66 | 42.43 | 41.66 | 42.08 | 1,216,051 | +0.60(+1.45%) |
Feb 22, 2024 | 41.32 | 42.04 | 41.28 | 41.48 | 671,422 | +0.37(+0.90%) |
Feb 21, 2024 | 40.83 | 41.23 | 40.71 | 41.11 | 889,937 | +0.09(+0.22%) |
Feb 20, 2024 | 40.68 | 41.29 | 40.66 | 41.02 | 830,596 | -0.10(-0.24%) |
Feb 16, 2024 | 41.16 | 41.41 | 40.91 | 41.12 | 695,233 | -0.07(-0.17%) |
Feb 15, 2024 | 40.68 | 41.32 | 40.68 | 41.19 | 893,127 | +0.83(+2.06%) |
Feb 14, 2024 | 40.27 | 40.37 | 39.93 | 40.36 | 603,964 | +0.49(+1.22%) |
Feb 13, 2024 | 40.28 | 40.45 | 39.57 | 39.87 | 1,057,279 | -1.21(-2.95%) |
Feb 12, 2024 | 40.30 | 41.65 | 40.26 | 41.08 | 1,259,980 | +0.55(+1.35%) |
Feb 09, 2024 | 40.00 | 40.56 | 39.85 | 40.54 | 797,849 | +0.53(+1.31%) |
Feb 08, 2024 | 39.66 | 40.09 | 39.41 | 40.01 | 811,006 | +0.23(+0.57%) |
Feb 07, 2024 | 39.70 | 40.10 | 39.29 | 39.78 | 931,482 | +0.13(+0.33%) |
Feb 06, 2024 | 39.78 | 40.27 | 39.56 | 39.66 | 795,479 | -0.18(-0.45%) |
Feb 05, 2024 | 40.08 | 40.19 | 39.33 | 39.83 | 698,324 | -0.49(-1.21%) |
Feb 02, 2024 | 40.11 | 40.52 | 40.00 | 40.32 | 1,000,862 | +0.02(+0.05%) |
Feb 01, 2024 | 40.51 | 40.83 | 39.83 | 40.30 | 1,075,441 | -0.16(-0.39%) |
Jan 31, 2024 | 40.68 | 41.21 | 40.45 | 40.46 | 1,071,911 | -0.13(-0.32%) |
Jan 30, 2024 | 40.81 | 40.91 | 40.54 | 40.59 | 791,212 | -0.10(-0.24%) |
Jan 29, 2024 | 40.40 | 40.70 | 40.20 | 40.69 | 849,555 | +0.05(+0.12%) |
Jan 26, 2024 | 40.57 | 40.91 | 40.47 | 40.64 | 796,931 | +0.05(+0.12%) |
Jan 25, 2024 | 41.03 | 41.09 | 40.48 | 40.59 | 752,303 | +0.01(+0.02%) |
Jan 24, 2024 | 40.57 | 41.04 | 40.36 | 40.58 | 844,699 | +0.42(+1.04%) |
Jan 23, 2024 | 40.34 | 40.42 | 39.94 | 40.16 | 637,507 | -0.14(-0.34%) |
Jan 22, 2024 | 40.00 | 40.69 | 39.96 | 40.30 | 831,223 | +0.47(+1.17%) |
Jan 19, 2024 | 39.08 | 39.87 | 38.83 | 39.83 | 1,165,721 | +0.84(+2.16%) |
Jan 18, 2024 | 38.82 | 39.01 | 38.48 | 38.99 | 968,824 | +0.36(+0.93%) |
Jan 17, 2024 | 38.92 | 39.38 | 38.50 | 38.63 | 939,629 | -1.05(-2.65%) |
Jan 16, 2024 | 39.16 | 39.71 | 39.14 | 39.69 | 944,783 | +0.13(+0.33%) |
Jan 12, 2024 | 39.58 | 39.91 | 39.01 | 39.56 | 916,156 | +0.33(+0.84%) |
Jan 11, 2024 | 39.07 | 39.29 | 38.72 | 39.23 | 1,102,056 | -0.12(-0.30%) |
Jan 10, 2024 | 39.42 | 40.02 | 39.17 | 39.35 | 1,991,186 | -0.22(-0.55%) |
Jan 09, 2024 | 39.31 | 41.51 | 38.89 | 39.57 | 3,844,323 | -0.82(-2.04%) |
Jan 08, 2024 | 39.90 | 40.69 | 39.53 | 40.39 | 2,725,529 | +0.54(+1.34%) |
Jan 05, 2024 | 39.22 | 40.33 | 39.12 | 39.85 | 1,354,957 | +0.56(+1.41%) |
Jan 04, 2024 | 39.62 | 40.09 | 39.25 | 39.30 | 1,092,429 | -0.28(-0.70%) |
Jan 03, 2024 | 39.73 | 40.04 | 39.11 | 39.58 | 1,017,361 | -0.55(-1.36%) |