Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 47.62 | 48.61 | 47.12 | 48.17 | 72,683 | +0.74(+1.56%) |
Mar 27, 2024 | 46.34 | 47.43 | 45.80 | 47.43 | 48,397 | +1.31(+2.84%) |
Mar 26, 2024 | 46.43 | 46.64 | 46.01 | 46.12 | 33,766 | +0.08(+0.17%) |
Mar 25, 2024 | 46.75 | 47.15 | 45.96 | 46.04 | 35,622 | -0.49(-1.05%) |
Mar 22, 2024 | 47.07 | 47.20 | 46.12 | 46.53 | 33,327 | -0.46(-0.98%) |
Mar 21, 2024 | 46.50 | 47.20 | 46.29 | 46.99 | 49,728 | +0.36(+0.77%) |
Mar 20, 2024 | 45.38 | 47.13 | 45.03 | 46.63 | 43,077 | +1.30(+2.87%) |
Mar 19, 2024 | 45.63 | 46.01 | 44.92 | 45.33 | 36,130 | -0.70(-1.52%) |
Mar 18, 2024 | 46.56 | 47.03 | 46.03 | 46.03 | 42,185 | -0.33(-0.71%) |
Mar 15, 2024 | 45.86 | 47.19 | 45.86 | 46.36 | 123,125 | +0.34(+0.74%) |
Mar 14, 2024 | 47.15 | 47.30 | 45.92 | 46.02 | 41,468 | -1.37(-2.89%) |
Mar 13, 2024 | 47.36 | 47.85 | 46.95 | 47.39 | 33,842 | +0.16(+0.34%) |
Mar 12, 2024 | 47.38 | 47.49 | 46.60 | 47.23 | 36,468 | +0.04(+0.08%) |
Mar 11, 2024 | 47.30 | 47.60 | 46.81 | 47.19 | 34,296 | -0.01(-0.02%) |
Mar 08, 2024 | 47.72 | 47.99 | 47.19 | 47.20 | 23,875 | -0.09(-0.19%) |
Mar 07, 2024 | 47.50 | 47.81 | 46.95 | 47.29 | 27,811 | +0.17(+0.36%) |
Mar 06, 2024 | 47.52 | 47.52 | 46.41 | 47.12 | 31,588 | +0.11(+0.23%) |
Mar 05, 2024 | 47.24 | 48.15 | 46.93 | 47.01 | 45,946 | -0.78(-1.63%) |
Mar 04, 2024 | 47.65 | 48.42 | 47.46 | 47.79 | 28,075 | +0.20(+0.42%) |
Mar 01, 2024 | 48.08 | 48.08 | 47.08 | 47.59 | 32,128 | -0.43(-0.89%) |
Feb 29, 2024 | 47.73 | 48.57 | 47.66 | 48.02 | 41,119 | +0.77(+1.62%) |
Feb 28, 2024 | 46.91 | 47.52 | 46.71 | 47.25 | 25,108 | +0.05(+0.11%) |
Feb 27, 2024 | 47.20 | 47.66 | 47.14 | 47.20 | 25,767 | +0.17(+0.36%) |
Feb 26, 2024 | 46.92 | 47.65 | 46.70 | 47.03 | 23,262 | -0.18(-0.38%) |
Feb 23, 2024 | 46.65 | 47.62 | 46.17 | 47.21 | 34,548 | +0.81(+1.76%) |
Feb 22, 2024 | 45.97 | 46.61 | 45.96 | 46.40 | 41,361 | +0.17(+0.37%) |
Feb 21, 2024 | 46.91 | 47.03 | 46.12 | 46.23 | 32,829 | -0.65(-1.38%) |
Feb 20, 2024 | 46.73 | 47.40 | 46.61 | 46.87 | 28,269 | -0.36(-0.76%) |
Feb 16, 2024 | 47.95 | 48.29 | 46.76 | 47.23 | 32,721 | -0.89(-1.86%) |
Feb 15, 2024 | 47.50 | 48.32 | 47.03 | 48.13 | 38,193 | +0.90(+1.91%) |
Feb 14, 2024 | 45.90 | 47.22 | 45.90 | 47.22 | 47,368 | +1.94(+4.28%) |
Feb 13, 2024 | 47.13 | 47.13 | 45.01 | 45.28 | 66,091 | -2.80(-5.83%) |
Feb 12, 2024 | 45.61 | 49.94 | 45.38 | 48.09 | 137,878 | +4.57(+10.50%) |
Feb 09, 2024 | 42.75 | 43.58 | 41.98 | 43.52 | 56,452 | +0.70(+1.62%) |
Feb 08, 2024 | 43.01 | 45.12 | 42.72 | 42.82 | 33,986 | +0.01(+0.02%) |
Feb 07, 2024 | 42.62 | 43.08 | 42.14 | 42.81 | 33,228 | +0.08(+0.19%) |
Feb 06, 2024 | 41.99 | 43.57 | 41.99 | 42.73 | 27,142 | +0.70(+1.65%) |
Feb 05, 2024 | 41.36 | 42.95 | 40.94 | 42.03 | 42,729 | +0.20(+0.47%) |
Feb 02, 2024 | 42.08 | 42.51 | 41.70 | 41.84 | 31,749 | -0.82(-1.93%) |
Feb 01, 2024 | 42.86 | 42.99 | 41.01 | 42.66 | 69,605 | -0.23(-0.53%) |
Jan 31, 2024 | 43.72 | 44.12 | 42.85 | 42.89 | 61,193 | -1.03(-2.35%) |
Jan 30, 2024 | 44.32 | 44.60 | 43.77 | 43.92 | 31,604 | -0.45(-1.01%) |
Jan 29, 2024 | 43.66 | 44.46 | 43.66 | 44.37 | 36,081 | +0.66(+1.50%) |
Jan 26, 2024 | 44.67 | 44.91 | 43.66 | 43.71 | 24,197 | -0.30(-0.68%) |
Jan 25, 2024 | 43.30 | 44.70 | 43.30 | 44.01 | 46,526 | +1.33(+3.12%) |
Jan 24, 2024 | 42.47 | 42.93 | 42.03 | 42.68 | 46,822 | +0.66(+1.56%) |
Jan 23, 2024 | 42.41 | 42.50 | 41.74 | 42.03 | 35,050 | +0.13(+0.31%) |
Jan 22, 2024 | 41.63 | 42.27 | 41.39 | 41.90 | 34,827 | +0.68(+1.64%) |
Jan 19, 2024 | 41.06 | 41.41 | 40.32 | 41.22 | 51,904 | +0.11(+0.27%) |
Jan 18, 2024 | 41.61 | 41.61 | 40.73 | 41.11 | 35,209 | -0.33(-0.79%) |
Jan 17, 2024 | 40.62 | 41.51 | 40.62 | 41.44 | 38,797 | +0.32(+0.77%) |
Jan 16, 2024 | 42.23 | 42.24 | 40.62 | 41.12 | 46,940 | -1.58(-3.70%) |
Jan 12, 2024 | 43.13 | 43.13 | 42.59 | 42.70 | 30,342 | +0.02(+0.05%) |
Jan 11, 2024 | 42.61 | 42.80 | 42.05 | 42.68 | 36,581 | -0.20(-0.46%) |
Jan 10, 2024 | 42.93 | 43.06 | 42.54 | 42.88 | 30,709 | -0.27(-0.62%) |
Jan 09, 2024 | 43.53 | 43.75 | 43.15 | 43.15 | 45,564 | -0.67(-1.52%) |
Jan 08, 2024 | 44.03 | 44.03 | 43.45 | 43.81 | 35,560 | -0.31(-0.70%) |
Jan 05, 2024 | 43.70 | 44.70 | 43.70 | 44.12 | 54,166 | +0.00(+0.00%) |
Jan 04, 2024 | 44.37 | 44.91 | 44.08 | 44.12 | 37,160 | -0.11(-0.25%) |
Jan 03, 2024 | 44.92 | 45.51 | 44.21 | 44.23 | 61,211 | -0.88(-1.96%) |