Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 43.00 | 43.23 | 43.23 | 43.22 | 355,810 | +0.27(+0.63%) |
Mar 27, 2024 | 41.73 | 42.99 | 41.60 | 42.95 | 337,745 | +1.57(+3.79%) |
Mar 26, 2024 | 41.62 | 41.65 | 41.09 | 41.38 | 234,602 | +0.13(+0.32%) |
Mar 25, 2024 | 41.59 | 41.91 | 41.10 | 41.25 | 232,517 | -0.37(-0.89%) |
Mar 22, 2024 | 42.33 | 42.43 | 41.52 | 41.62 | 266,268 | -0.49(-1.16%) |
Mar 21, 2024 | 41.48 | 42.25 | 41.40 | 42.11 | 352,975 | +0.61(+1.47%) |
Mar 20, 2024 | 40.78 | 41.66 | 40.65 | 41.50 | 352,094 | +0.53(+1.29%) |
Mar 19, 2024 | 40.77 | 41.52 | 40.52 | 40.97 | 357,713 | +0.15(+0.37%) |
Mar 18, 2024 | 41.10 | 41.90 | 40.73 | 40.82 | 471,402 | -0.42(-1.02%) |
Mar 15, 2024 | 41.14 | 41.96 | 40.88 | 41.24 | 1,294,376 | -0.09(-0.22%) |
Mar 14, 2024 | 42.16 | 42.31 | 41.13 | 41.33 | 491,136 | -0.95(-2.25%) |
Mar 13, 2024 | 42.20 | 42.59 | 42.02 | 42.28 | 297,864 | -0.07(-0.17%) |
Mar 12, 2024 | 42.11 | 42.44 | 41.83 | 42.35 | 505,781 | +0.15(+0.36%) |
Mar 11, 2024 | 42.24 | 42.43 | 41.98 | 42.20 | 257,990 | -0.32(-0.75%) |
Mar 08, 2024 | 43.17 | 43.50 | 42.31 | 42.52 | 268,175 | -0.23(-0.54%) |
Mar 07, 2024 | 42.76 | 43.11 | 42.20 | 42.75 | 316,657 | +0.28(+0.67%) |
Mar 06, 2024 | 42.63 | 42.87 | 42.35 | 42.47 | 427,525 | +0.38(+0.90%) |
Mar 05, 2024 | 42.07 | 42.89 | 42.00 | 42.09 | 491,270 | -0.15(-0.35%) |
Mar 04, 2024 | 42.64 | 43.42 | 42.18 | 42.24 | 690,164 | +0.18(+0.43%) |
Mar 01, 2024 | 42.70 | 42.70 | 41.49 | 42.06 | 1,213,990 | -0.35(-0.82%) |
Feb 29, 2024 | 43.85 | 44.05 | 42.18 | 42.41 | 2,294,118 | -0.89(-2.05%) |
Feb 28, 2024 | 43.50 | 43.80 | 43.04 | 43.29 | 335,193 | -0.67(-1.52%) |
Feb 27, 2024 | 43.85 | 44.32 | 43.57 | 43.96 | 379,019 | +0.37(+0.85%) |
Feb 26, 2024 | 44.01 | 44.47 | 43.58 | 43.59 | 346,010 | -0.73(-1.64%) |
Feb 23, 2024 | 43.93 | 44.58 | 43.69 | 44.32 | 416,115 | +0.52(+1.18%) |
Feb 22, 2024 | 43.45 | 44.10 | 43.29 | 43.80 | 522,854 | +0.26(+0.60%) |
Feb 21, 2024 | 42.88 | 43.60 | 42.88 | 43.54 | 376,700 | +0.70(+1.63%) |
Feb 20, 2024 | 43.79 | 43.79 | 42.78 | 42.84 | 490,257 | -1.54(-3.46%) |
Feb 16, 2024 | 45.18 | 45.44 | 44.28 | 44.38 | 539,243 | -1.00(-2.20%) |
Feb 15, 2024 | 44.76 | 45.83 | 44.76 | 45.38 | 492,324 | +0.80(+1.79%) |
Feb 14, 2024 | 45.01 | 45.20 | 44.38 | 44.58 | 461,320 | -0.10(-0.22%) |
Feb 13, 2024 | 44.30 | 45.41 | 44.13 | 44.68 | 676,832 | -1.07(-2.33%) |
Feb 12, 2024 | 45.01 | 46.28 | 45.01 | 45.75 | 474,765 | +0.89(+1.98%) |
Feb 09, 2024 | 44.33 | 45.78 | 43.87 | 44.86 | 408,172 | +0.65(+1.47%) |
Feb 08, 2024 | 43.67 | 44.47 | 43.24 | 44.21 | 445,153 | +0.33(+0.75%) |
Feb 07, 2024 | 44.52 | 44.66 | 43.72 | 43.88 | 581,455 | -0.40(-0.90%) |
Feb 06, 2024 | 43.03 | 44.62 | 42.96 | 44.28 | 621,719 | +1.20(+2.78%) |
Feb 05, 2024 | 43.76 | 43.77 | 42.51 | 43.08 | 1,032,874 | -1.13(-2.55%) |
Feb 02, 2024 | 44.57 | 45.53 | 42.42 | 44.21 | 900,875 | -0.85(-1.88%) |
Feb 01, 2024 | 45.07 | 45.44 | 43.85 | 45.06 | 929,073 | -0.09(-0.20%) |
Jan 31, 2024 | 45.68 | 46.54 | 45.08 | 45.15 | 572,822 | -0.34(-0.75%) |
Jan 30, 2024 | 45.24 | 45.61 | 44.35 | 45.49 | 510,351 | +0.04(+0.09%) |
Jan 29, 2024 | 45.93 | 47.10 | 44.82 | 45.45 | 451,377 | -46.44(-50.54%) |
Jan 26, 2024 | 93.33 | 93.34 | 91.20 | 91.89 | 266,963 | -0.89(-0.96%) |
Jan 25, 2024 | 92.79 | 93.07 | 91.19 | 92.78 | 303,352 | +1.22(+1.33%) |
Jan 24, 2024 | 93.56 | 93.56 | 91.37 | 91.56 | 173,391 | -0.92(-0.99%) |
Jan 23, 2024 | 94.02 | 94.68 | 92.47 | 92.48 | 230,428 | -0.74(-0.79%) |
Jan 22, 2024 | 92.20 | 94.31 | 91.91 | 93.22 | 316,480 | +2.14(+2.35%) |
Jan 19, 2024 | 90.03 | 91.97 | 89.72 | 91.07 | 353,812 | +2.43(+2.74%) |
Jan 18, 2024 | 86.74 | 88.75 | 85.58 | 88.64 | 479,134 | +2.67(+3.11%) |
Jan 17, 2024 | 86.12 | 87.20 | 85.90 | 85.97 | 187,710 | -1.28(-1.46%) |
Jan 16, 2024 | 88.29 | 88.38 | 86.41 | 87.24 | 142,267 | -1.21(-1.36%) |
Jan 12, 2024 | 88.07 | 88.52 | 86.19 | 88.45 | 193,257 | +1.41(+1.62%) |
Jan 11, 2024 | 87.41 | 87.54 | 85.88 | 87.04 | 230,872 | -0.41(-0.47%) |
Jan 10, 2024 | 86.32 | 87.57 | 85.83 | 87.45 | 209,027 | +0.08(+0.09%) |
Jan 09, 2024 | 87.36 | 87.74 | 86.67 | 87.37 | 166,652 | -1.17(-1.32%) |
Jan 08, 2024 | 88.19 | 88.54 | 87.37 | 88.54 | 185,726 | +0.39(+0.44%) |
Jan 05, 2024 | 88.32 | 89.46 | 87.20 | 88.15 | 186,439 | -0.86(-0.96%) |
Jan 04, 2024 | 90.47 | 90.47 | 87.78 | 89.01 | 289,414 | -0.46(-0.51%) |
Jan 03, 2024 | 90.68 | 91.30 | 89.10 | 89.47 | 248,689 | -1.50(-1.64%) |