Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 43.53 | 43.53 | 43.52 | 43.88 | 729,125 | +0.57(+1.32%) |
Mar 27, 2024 | 42.90 | 43.55 | 42.54 | 43.31 | 634,562 | +0.80(+1.88%) |
Mar 26, 2024 | 42.79 | 43.23 | 42.13 | 42.51 | 695,749 | +0.20(+0.47%) |
Mar 25, 2024 | 42.78 | 43.69 | 42.22 | 42.31 | 670,365 | -0.72(-1.67%) |
Mar 22, 2024 | 45.32 | 45.32 | 42.99 | 43.03 | 582,968 | -2.60(-5.70%) |
Mar 21, 2024 | 45.84 | 46.40 | 45.23 | 45.63 | 967,557 | +0.82(+1.83%) |
Mar 20, 2024 | 44.02 | 44.89 | 42.71 | 44.81 | 633,630 | +0.50(+1.13%) |
Mar 19, 2024 | 43.35 | 45.30 | 42.83 | 44.31 | 704,688 | +0.85(+1.96%) |
Mar 18, 2024 | 43.90 | 44.44 | 43.21 | 43.46 | 889,103 | -0.84(-1.90%) |
Mar 15, 2024 | 44.49 | 45.41 | 43.84 | 44.30 | 2,110,469 | -0.50(-1.12%) |
Mar 14, 2024 | 45.31 | 45.92 | 43.96 | 44.80 | 888,585 | -0.91(-1.99%) |
Mar 13, 2024 | 44.78 | 45.77 | 44.38 | 45.71 | 535,234 | +0.95(+2.12%) |
Mar 12, 2024 | 43.58 | 46.07 | 43.00 | 44.76 | 597,520 | +1.18(+2.71%) |
Mar 11, 2024 | 45.49 | 45.66 | 43.44 | 43.58 | 677,259 | -1.98(-4.35%) |
Mar 08, 2024 | 46.27 | 47.43 | 45.00 | 45.56 | 508,485 | +0.33(+0.73%) |
Mar 07, 2024 | 46.59 | 46.99 | 45.18 | 45.23 | 813,815 | -1.13(-2.44%) |
Mar 06, 2024 | 45.56 | 47.72 | 45.29 | 46.36 | 534,786 | +1.53(+3.41%) |
Mar 05, 2024 | 46.47 | 46.94 | 44.66 | 44.83 | 668,289 | -1.94(-4.15%) |
Mar 04, 2024 | 46.46 | 47.37 | 45.97 | 46.77 | 551,989 | +0.55(+1.19%) |
Mar 01, 2024 | 44.75 | 46.97 | 44.75 | 46.22 | 742,456 | +1.52(+3.40%) |
Feb 29, 2024 | 45.26 | 45.63 | 44.57 | 44.70 | 1,150,508 | +0.13(+0.29%) |
Feb 28, 2024 | 44.81 | 45.38 | 44.27 | 44.57 | 787,798 | -0.84(-1.85%) |
Feb 27, 2024 | 46.10 | 46.49 | 44.33 | 45.41 | 919,283 | -0.77(-1.67%) |
Feb 26, 2024 | 45.77 | 46.95 | 45.52 | 46.18 | 654,190 | +0.30(+0.65%) |
Feb 23, 2024 | 44.89 | 46.55 | 44.59 | 45.88 | 768,336 | +1.33(+2.99%) |
Feb 22, 2024 | 44.59 | 45.67 | 44.13 | 44.55 | 852,695 | +0.26(+0.59%) |
Feb 21, 2024 | 44.48 | 44.89 | 43.47 | 44.29 | 714,232 | +0.28(+0.64%) |
Feb 20, 2024 | 46.62 | 47.20 | 42.82 | 44.01 | 674,467 | -3.12(-6.62%) |
Feb 16, 2024 | 46.22 | 47.44 | 46.10 | 47.13 | 568,041 | +0.69(+1.49%) |
Feb 15, 2024 | 46.86 | 47.73 | 46.38 | 46.44 | 801,303 | -0.14(-0.30%) |
Feb 14, 2024 | 45.32 | 46.66 | 44.85 | 46.58 | 615,224 | +1.83(+4.09%) |
Feb 13, 2024 | 45.04 | 45.97 | 44.44 | 44.75 | 829,823 | -1.73(-3.72%) |
Feb 12, 2024 | 45.96 | 46.86 | 45.42 | 46.48 | 724,420 | +0.59(+1.29%) |
Feb 09, 2024 | 45.60 | 46.41 | 44.63 | 45.89 | 757,781 | +1.09(+2.43%) |
Feb 08, 2024 | 43.41 | 45.36 | 42.91 | 44.80 | 959,912 | +1.29(+2.96%) |
Feb 07, 2024 | 43.20 | 43.94 | 42.39 | 43.51 | 734,507 | +0.33(+0.76%) |
Feb 06, 2024 | 43.39 | 43.71 | 42.68 | 43.18 | 1,029,416 | -0.41(-0.94%) |
Feb 05, 2024 | 43.90 | 44.13 | 42.83 | 43.59 | 956,716 | -0.74(-1.67%) |
Feb 02, 2024 | 43.90 | 44.95 | 43.32 | 44.33 | 659,141 | -0.20(-0.45%) |
Feb 01, 2024 | 43.66 | 45.00 | 43.48 | 44.53 | 911,434 | +1.00(+2.30%) |
Jan 31, 2024 | 43.11 | 44.27 | 42.96 | 43.53 | 560,622 | +0.26(+0.60%) |
Jan 30, 2024 | 44.18 | 44.18 | 42.30 | 43.27 | 569,472 | -0.95(-2.15%) |
Jan 29, 2024 | 42.19 | 44.27 | 42.07 | 44.22 | 653,736 | +2.03(+4.81%) |
Jan 26, 2024 | 42.71 | 42.72 | 41.86 | 42.19 | 601,350 | -0.31(-0.73%) |
Jan 25, 2024 | 42.11 | 43.19 | 41.76 | 42.50 | 1,105,147 | +0.96(+2.31%) |
Jan 24, 2024 | 42.97 | 42.97 | 41.47 | 41.54 | 751,773 | -1.12(-2.63%) |
Jan 23, 2024 | 42.61 | 42.87 | 41.59 | 42.66 | 780,114 | +0.19(+0.45%) |
Jan 22, 2024 | 41.03 | 42.80 | 40.53 | 42.47 | 3,830,738 | +1.44(+3.51%) |
Jan 19, 2024 | 41.78 | 41.79 | 40.19 | 41.03 | 688,866 | -0.47(-1.13%) |
Jan 18, 2024 | 40.91 | 41.63 | 40.21 | 41.50 | 747,864 | +0.65(+1.59%) |
Jan 17, 2024 | 40.80 | 41.34 | 40.04 | 40.85 | 852,951 | +0.33(+0.81%) |
Jan 16, 2024 | 39.60 | 40.88 | 39.30 | 40.52 | 1,301,115 | +0.78(+1.96%) |
Jan 12, 2024 | 37.37 | 40.14 | 36.96 | 39.74 | 2,833,861 | +2.81(+7.61%) |
Jan 11, 2024 | 36.75 | 37.25 | 35.66 | 36.93 | 4,714,622 | +0.03(+0.08%) |
Jan 10, 2024 | 35.94 | 36.96 | 35.50 | 36.90 | 2,019,256 | +1.01(+2.81%) |
Jan 09, 2024 | 36.17 | 36.67 | 35.35 | 35.89 | 948,764 | -0.69(-1.89%) |
Jan 08, 2024 | 34.17 | 36.68 | 34.11 | 36.58 | 883,603 | +2.28(+6.65%) |
Jan 05, 2024 | 34.17 | 34.42 | 33.46 | 34.30 | 381,776 | -0.31(-0.90%) |
Jan 04, 2024 | 34.39 | 35.33 | 33.91 | 34.61 | 705,275 | +0.41(+1.20%) |
Jan 03, 2024 | 35.28 | 35.28 | 34.01 | 34.20 | 667,353 | -1.02(-2.90%) |