Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 44.95 | 44.95 | 43.32 | 43.35 | 1,998,960 | -1.31(-2.93%) |
Mar 27, 2024 | 44.56 | 44.85 | 43.83 | 44.66 | 886,196 | +0.55(+1.25%) |
Mar 26, 2024 | 44.35 | 44.75 | 43.59 | 44.11 | 935,555 | +0.20(+0.46%) |
Mar 25, 2024 | 42.66 | 43.99 | 42.66 | 43.91 | 875,134 | +1.19(+2.79%) |
Mar 22, 2024 | 42.56 | 42.93 | 42.33 | 42.72 | 752,497 | -0.03(-0.07%) |
Mar 21, 2024 | 43.00 | 43.97 | 42.64 | 42.75 | 691,454 | -0.03(-0.07%) |
Mar 20, 2024 | 42.00 | 42.80 | 41.60 | 42.78 | 542,063 | +0.62(+1.47%) |
Mar 19, 2024 | 41.89 | 42.68 | 41.89 | 42.16 | 1,011,543 | +0.13(+0.31%) |
Mar 18, 2024 | 42.58 | 42.77 | 41.97 | 42.03 | 968,336 | -0.52(-1.22%) |
Mar 15, 2024 | 42.03 | 42.62 | 41.86 | 42.55 | 1,251,368 | +0.37(+0.88%) |
Mar 14, 2024 | 42.99 | 43.12 | 41.68 | 42.18 | 1,324,824 | -0.98(-2.27%) |
Mar 13, 2024 | 43.47 | 43.95 | 42.79 | 43.16 | 1,110,600 | -0.01(-0.02%) |
Mar 12, 2024 | 43.28 | 43.39 | 42.86 | 43.17 | 798,887 | -0.09(-0.21%) |
Mar 11, 2024 | 43.97 | 44.64 | 43.16 | 43.26 | 985,420 | -0.73(-1.66%) |
Mar 08, 2024 | 45.24 | 45.43 | 43.91 | 43.99 | 1,060,071 | -0.68(-1.52%) |
Mar 07, 2024 | 44.60 | 45.00 | 43.76 | 44.67 | 995,611 | +0.38(+0.86%) |
Mar 06, 2024 | 44.21 | 44.80 | 43.87 | 44.29 | 977,739 | +0.10(+0.23%) |
Mar 05, 2024 | 44.78 | 45.15 | 44.02 | 44.19 | 814,318 | -0.68(-1.52%) |
Mar 04, 2024 | 45.47 | 45.51 | 44.44 | 44.87 | 1,224,553 | -0.59(-1.30%) |
Mar 01, 2024 | 45.16 | 46.10 | 44.91 | 45.46 | 1,495,722 | +0.25(+0.55%) |
Feb 29, 2024 | 46.92 | 47.08 | 45.16 | 45.21 | 1,234,905 | -1.33(-2.86%) |
Feb 28, 2024 | 47.13 | 47.66 | 46.48 | 46.54 | 1,141,801 | -0.87(-1.84%) |
Feb 27, 2024 | 46.36 | 47.63 | 46.06 | 47.41 | 1,921,744 | +1.31(+2.84%) |
Feb 26, 2024 | 45.43 | 46.40 | 45.14 | 46.10 | 1,420,239 | +0.74(+1.63%) |
Feb 23, 2024 | 44.09 | 45.39 | 44.02 | 45.36 | 1,703,954 | +1.38(+3.14%) |
Feb 22, 2024 | 43.54 | 44.53 | 43.24 | 43.98 | 1,350,827 | +0.45(+1.03%) |
Feb 21, 2024 | 45.92 | 46.23 | 43.20 | 43.53 | 2,122,388 | -0.82(-1.85%) |
Feb 20, 2024 | 44.40 | 45.18 | 43.92 | 44.35 | 1,999,593 | -0.08(-0.18%) |
Feb 16, 2024 | 45.02 | 45.78 | 44.40 | 44.43 | 2,106,144 | -0.85(-1.88%) |
Feb 15, 2024 | 48.32 | 49.84 | 44.96 | 45.28 | 2,914,023 | -3.79(-7.72%) |
Feb 14, 2024 | 48.87 | 49.32 | 48.41 | 49.07 | 758,320 | +0.46(+0.95%) |
Feb 13, 2024 | 49.30 | 49.55 | 48.41 | 48.61 | 1,067,026 | -1.77(-3.51%) |
Feb 12, 2024 | 50.94 | 51.87 | 50.26 | 50.38 | 951,272 | -1.02(-1.98%) |
Feb 09, 2024 | 50.02 | 51.98 | 49.86 | 51.40 | 787,862 | +1.42(+2.84%) |
Feb 08, 2024 | 49.64 | 50.32 | 49.60 | 49.98 | 672,643 | +0.44(+0.89%) |
Feb 07, 2024 | 49.13 | 49.61 | 48.66 | 49.54 | 610,366 | +0.42(+0.86%) |
Feb 06, 2024 | 49.25 | 49.68 | 48.77 | 49.12 | 1,220,629 | -0.31(-0.63%) |
Feb 05, 2024 | 49.43 | 49.66 | 48.65 | 49.43 | 897,680 | -0.32(-0.64%) |
Feb 02, 2024 | 50.31 | 50.59 | 49.20 | 49.75 | 901,270 | -1.22(-2.39%) |
Feb 01, 2024 | 51.71 | 51.71 | 50.70 | 50.97 | 611,198 | -0.42(-0.82%) |
Jan 31, 2024 | 51.96 | 52.49 | 51.29 | 51.39 | 981,636 | -0.51(-0.98%) |
Jan 30, 2024 | 51.72 | 51.98 | 50.91 | 51.90 | 962,719 | -0.11(-0.21%) |
Jan 29, 2024 | 51.47 | 52.18 | 50.71 | 52.01 | 720,335 | +0.52(+1.01%) |
Jan 26, 2024 | 51.80 | 51.94 | 51.21 | 51.49 | 964,340 | -0.09(-0.17%) |
Jan 25, 2024 | 50.79 | 51.98 | 50.75 | 51.58 | 992,488 | +0.98(+1.94%) |
Jan 24, 2024 | 51.83 | 51.83 | 50.09 | 50.60 | 1,042,220 | -1.21(-2.34%) |
Jan 23, 2024 | 51.31 | 51.81 | 50.02 | 51.81 | 1,000,273 | +0.80(+1.57%) |
Jan 22, 2024 | 51.26 | 51.83 | 50.69 | 51.01 | 1,441,653 | +0.03(+0.06%) |
Jan 19, 2024 | 50.30 | 51.26 | 49.87 | 50.98 | 3,070,901 | +0.33(+0.65%) |
Jan 18, 2024 | 51.30 | 51.40 | 50.07 | 50.65 | 1,218,952 | -0.64(-1.25%) |
Jan 17, 2024 | 50.50 | 51.31 | 50.06 | 51.29 | 1,852,014 | +0.26(+0.51%) |
Jan 16, 2024 | 52.44 | 52.43 | 50.62 | 51.03 | 1,592,990 | -2.51(-4.69%) |
Jan 12, 2024 | 53.68 | 54.44 | 53.09 | 53.54 | 896,600 | -0.01(-0.02%) |
Jan 11, 2024 | 51.86 | 53.64 | 51.21 | 53.55 | 1,197,659 | +1.34(+2.57%) |
Jan 10, 2024 | 52.83 | 53.43 | 52.09 | 52.21 | 781,192 | -0.67(-1.27%) |
Jan 09, 2024 | 52.27 | 52.95 | 51.59 | 52.88 | 1,007,648 | +0.56(+1.07%) |
Jan 08, 2024 | 50.55 | 52.37 | 49.82 | 52.32 | 1,048,591 | +1.62(+3.20%) |
Jan 05, 2024 | 50.90 | 50.90 | 50.05 | 50.70 | 1,015,483 | -0.78(-1.52%) |
Jan 04, 2024 | 51.58 | 52.24 | 50.64 | 51.48 | 1,269,906 | -0.11(-0.21%) |
Jan 03, 2024 | 52.49 | 52.49 | 51.55 | 51.59 | 1,646,209 | -1.28(-2.42%) |