Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 46.50 | 46.84 | 46.48 | 46.78 | 302,251 | +0.38(+0.82%) |
Mar 26, 2024 | 46.28 | 46.45 | 46.11 | 46.40 | 342,251 | +0.27(+0.59%) |
Mar 25, 2024 | 45.99 | 46.46 | 45.99 | 46.13 | 352,653 | +0.13(+0.28%) |
Mar 22, 2024 | 46.22 | 46.31 | 45.85 | 46.00 | 253,055 | -0.12(-0.26%) |
Mar 21, 2024 | 46.06 | 46.62 | 46.04 | 46.12 | 359,348 | +0.08(+0.17%) |
Mar 20, 2024 | 45.83 | 46.09 | 45.67 | 46.04 | 408,062 | +0.14(+0.31%) |
Mar 19, 2024 | 45.89 | 46.00 | 45.61 | 45.90 | 400,717 | +0.17(+0.37%) |
Mar 18, 2024 | 46.04 | 46.14 | 45.70 | 45.73 | 388,596 | -0.17(-0.37%) |
Mar 15, 2024 | 45.63 | 46.06 | 45.50 | 45.90 | 518,447 | +0.38(+0.83%) |
Mar 14, 2024 | 45.96 | 45.96 | 45.36 | 45.52 | 266,208 | -0.36(-0.78%) |
Mar 13, 2024 | 46.05 | 46.08 | 45.71 | 45.88 | 288,021 | +0.03(+0.06%) |
Mar 12, 2024 | 45.72 | 45.92 | 45.40 | 45.85 | 250,937 | +0.13(+0.28%) |
Mar 11, 2024 | 45.56 | 46.00 | 45.56 | 45.72 | 424,025 | +0.17(+0.37%) |
Mar 08, 2024 | 45.70 | 46.05 | 45.53 | 45.55 | 225,594 | -0.15(-0.33%) |
Mar 07, 2024 | 45.82 | 45.84 | 45.55 | 45.70 | 315,064 | -0.01(-0.02%) |
Mar 06, 2024 | 45.22 | 45.88 | 45.21 | 45.71 | 414,381 | +0.78(+1.74%) |
Mar 05, 2024 | 45.22 | 45.42 | 44.90 | 44.93 | 307,911 | -0.29(-0.63%) |
Mar 04, 2024 | 45.03 | 45.36 | 44.91 | 45.22 | 398,007 | +0.31(+0.68%) |
Mar 01, 2024 | 45.11 | 45.24 | 44.62 | 44.91 | 458,665 | -0.27(-0.59%) |
Feb 29, 2024 | 44.99 | 45.21 | 44.88 | 45.18 | 293,195 | +0.28(+0.62%) |
Feb 28, 2024 | 45.54 | 45.66 | 44.76 | 44.90 | 313,393 | -0.63(-1.39%) |
Feb 27, 2024 | 45.51 | 45.56 | 45.14 | 45.53 | 315,308 | +0.14(+0.30%) |
Feb 26, 2024 | 44.97 | 45.86 | 44.77 | 45.39 | 430,075 | +0.57(+1.28%) |
Feb 23, 2024 | 44.77 | 45.15 | 44.40 | 44.82 | 506,425 | -0.39(-0.85%) |
Feb 22, 2024 | 44.45 | 45.21 | 44.36 | 45.21 | 744,869 | +0.85(+1.92%) |
Feb 21, 2024 | 44.36 | 44.50 | 44.15 | 44.36 | 280,427 | +0.00(+0.00%) |
Feb 20, 2024 | 44.36 | 44.67 | 44.20 | 44.36 | 414,831 | +0.00(+0.00%) |
Feb 16, 2024 | 44.26 | 44.53 | 44.09 | 44.36 | 361,680 | +0.05(+0.11%) |
Feb 15, 2024 | 44.18 | 44.35 | 44.05 | 44.31 | 477,353 | +0.42(+0.97%) |
Feb 14, 2024 | 43.94 | 44.31 | 43.82 | 43.88 | 343,853 | +0.07(+0.16%) |
Feb 13, 2024 | 43.77 | 43.96 | 43.39 | 43.81 | 308,735 | -0.36(-0.81%) |
Feb 12, 2024 | 44.03 | 44.38 | 43.92 | 44.17 | 256,600 | +0.17(+0.38%) |
Feb 09, 2024 | 43.99 | 44.05 | 43.65 | 44.00 | 416,012 | -0.05(-0.11%) |
Feb 08, 2024 | 44.33 | 44.45 | 43.81 | 44.05 | 311,334 | -0.44(-1.00%) |
Feb 07, 2024 | 44.47 | 44.70 | 44.23 | 44.49 | 372,577 | +0.07(+0.16%) |
Feb 06, 2024 | 44.40 | 44.58 | 44.18 | 44.43 | 367,961 | +0.17(+0.38%) |
Feb 05, 2024 | 44.53 | 44.55 | 43.89 | 44.26 | 451,178 | -0.31(-0.71%) |
Feb 02, 2024 | 43.95 | 44.73 | 43.95 | 44.57 | 291,325 | +0.37(+0.85%) |
Feb 01, 2024 | 44.65 | 44.78 | 43.64 | 44.20 | 433,296 | -0.31(-0.71%) |
Jan 31, 2024 | 45.19 | 45.26 | 44.51 | 44.51 | 341,451 | -0.69(-1.52%) |
Jan 30, 2024 | 44.86 | 45.20 | 44.79 | 45.20 | 284,403 | +0.43(+0.97%) |
Jan 29, 2024 | 45.06 | 45.09 | 44.50 | 44.77 | 331,660 | -0.28(-0.61%) |
Jan 26, 2024 | 44.77 | 45.13 | 44.73 | 45.04 | 250,992 | +0.24(+0.53%) |
Jan 25, 2024 | 44.83 | 44.96 | 44.60 | 44.81 | 307,918 | +0.18(+0.40%) |
Jan 24, 2024 | 44.73 | 45.03 | 44.61 | 44.63 | 397,240 | +0.05(+0.11%) |
Jan 23, 2024 | 44.38 | 44.65 | 44.01 | 44.58 | 352,689 | +0.19(+0.42%) |
Jan 22, 2024 | 43.67 | 44.42 | 43.62 | 44.40 | 448,122 | +0.99(+2.29%) |
Jan 19, 2024 | 43.26 | 43.42 | 43.04 | 43.40 | 315,538 | +0.29(+0.68%) |
Jan 18, 2024 | 43.10 | 43.20 | 42.78 | 43.11 | 258,150 | +0.18(+0.41%) |
Jan 17, 2024 | 42.76 | 43.10 | 42.74 | 42.93 | 366,756 | -0.03(-0.07%) |
Jan 16, 2024 | 42.76 | 43.01 | 42.53 | 42.96 | 346,468 | -0.07(-0.16%) |
Jan 12, 2024 | 43.19 | 43.29 | 42.87 | 43.03 | 277,162 | +0.08(+0.18%) |
Jan 11, 2024 | 42.99 | 43.03 | 41.96 | 42.95 | 428,908 | -0.09(-0.21%) |
Jan 10, 2024 | 43.06 | 43.32 | 43.01 | 43.04 | 357,420 | +0.00(+0.00%) |
Jan 09, 2024 | 43.18 | 43.42 | 43.02 | 43.04 | 385,841 | -0.21(-0.48%) |
Jan 08, 2024 | 42.76 | 43.26 | 42.76 | 43.25 | 497,949 | +0.26(+0.59%) |
Jan 05, 2024 | 42.91 | 43.05 | 42.75 | 42.99 | 366,902 | -0.03(-0.07%) |
Jan 04, 2024 | 42.53 | 43.24 | 42.52 | 43.02 | 462,249 | +0.50(+1.18%) |
Jan 03, 2024 | 42.48 | 42.66 | 42.10 | 42.52 | 457,952 | +0.04(+0.09%) |