Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 49.84 | 49.84 | 49.69 | 49.70 | 3,617 | +0.12(+0.24%) |
Mar 27, 2024 | 49.37 | 49.58 | 49.29 | 49.58 | 37,616 | +0.45(+0.93%) |
Mar 26, 2024 | 49.26 | 49.28 | 49.12 | 49.12 | 2,768 | -0.00(-0.01%) |
Mar 25, 2024 | 49.46 | 49.48 | 49.13 | 49.13 | 2,044 | -0.31(-0.63%) |
Mar 22, 2024 | 49.94 | 49.94 | 49.44 | 49.44 | 13,901 | -0.53(-1.06%) |
Mar 21, 2024 | 49.85 | 50.07 | 49.80 | 49.97 | 802,852 | +0.27(+0.54%) |
Mar 20, 2024 | 49.27 | 49.70 | 49.18 | 49.70 | 30,062 | +0.65(+1.33%) |
Mar 19, 2024 | 48.77 | 49.05 | 48.70 | 49.05 | 3,456 | +0.42(+0.86%) |
Mar 18, 2024 | 48.85 | 48.85 | 48.63 | 48.63 | 1,490 | +0.04(+0.09%) |
Mar 15, 2024 | 48.87 | 48.87 | 48.59 | 48.59 | 5,982 | -0.28(-0.57%) |
Mar 14, 2024 | 49.09 | 49.09 | 48.78 | 48.87 | 3,499 | -0.18(-0.37%) |
Mar 13, 2024 | 48.96 | 49.19 | 48.96 | 49.05 | 3,158 | +0.16(+0.33%) |
Mar 12, 2024 | 48.89 | 48.89 | 48.89 | 48.89 | 270 | +0.57(+1.19%) |
Mar 11, 2024 | 48.33 | 48.33 | 48.15 | 48.32 | 2,116 | -0.26(-0.53%) |
Mar 08, 2024 | 48.92 | 48.92 | 48.54 | 48.58 | 2,938 | -0.50(-1.02%) |
Mar 07, 2024 | 49.01 | 49.08 | 48.95 | 49.08 | 3,428 | +0.35(+0.72%) |
Mar 06, 2024 | 48.77 | 48.77 | 48.62 | 48.73 | 2,103 | +0.14(+0.30%) |
Mar 05, 2024 | 48.60 | 48.73 | 48.48 | 48.59 | 2,288 | -0.11(-0.23%) |
Mar 04, 2024 | 48.86 | 48.86 | 48.70 | 48.70 | 3,367 | -0.08(-0.16%) |
Mar 01, 2024 | 48.40 | 48.78 | 48.40 | 48.77 | 16,073 | +0.23(+0.48%) |
Feb 29, 2024 | 48.31 | 48.54 | 48.31 | 48.54 | 12,533 | +0.26(+0.53%) |
Feb 28, 2024 | 48.19 | 48.36 | 48.19 | 48.28 | 4,764 | +0.07(+0.15%) |
Feb 27, 2024 | 48.17 | 48.21 | 48.03 | 48.21 | 6,139 | +0.33(+0.69%) |
Feb 26, 2024 | 47.97 | 47.99 | 47.88 | 47.88 | 3,189 | +0.04(+0.08%) |
Feb 23, 2024 | 47.76 | 47.89 | 47.76 | 47.84 | 2,718 | +0.28(+0.60%) |
Feb 22, 2024 | 47.01 | 47.57 | 47.00 | 47.56 | 2,721 | +0.85(+1.82%) |
Feb 21, 2024 | 46.61 | 46.71 | 46.51 | 46.71 | 1,852 | +0.13(+0.28%) |
Feb 20, 2024 | 46.61 | 46.61 | 46.58 | 46.58 | 339 | -0.14(-0.30%) |
Feb 16, 2024 | 46.59 | 46.83 | 46.59 | 46.72 | 1,200 | -0.06(-0.12%) |
Feb 15, 2024 | 46.65 | 46.83 | 46.65 | 46.77 | 1,855 | +0.30(+0.64%) |
Feb 14, 2024 | 46.45 | 46.48 | 46.17 | 46.48 | 739 | +0.38(+0.81%) |
Feb 13, 2024 | 46.31 | 46.31 | 45.98 | 46.10 | 2,473 | -0.73(-1.57%) |
Feb 12, 2024 | 46.88 | 46.99 | 46.84 | 46.84 | 2,082 | +0.13(+0.27%) |
Feb 09, 2024 | 46.77 | 46.77 | 46.46 | 46.71 | 2,619 | +0.22(+0.48%) |
Feb 08, 2024 | 46.66 | 46.66 | 46.45 | 46.49 | 821 | +0.16(+0.34%) |
Feb 07, 2024 | 46.45 | 46.45 | 46.33 | 46.33 | 618 | +0.45(+0.98%) |
Feb 06, 2024 | 45.59 | 45.86 | 45.59 | 45.88 | 3,588 | +0.11(+0.24%) |
Feb 05, 2024 | 45.65 | 45.81 | 45.65 | 45.77 | 1,205 | -0.37(-0.81%) |
Feb 02, 2024 | 45.83 | 46.27 | 45.46 | 46.14 | 2,077 | +0.72(+1.57%) |
Feb 01, 2024 | 44.87 | 45.42 | 44.87 | 45.42 | 1,791 | +0.83(+1.86%) |
Jan 31, 2024 | 45.00 | 45.02 | 44.60 | 44.60 | 868 | -0.64(-1.41%) |
Jan 30, 2024 | 45.27 | 45.27 | 45.23 | 45.23 | 1,158 | +0.01(+0.01%) |
Jan 29, 2024 | 44.97 | 45.23 | 44.97 | 45.23 | 1,529 | +0.34(+0.75%) |
Jan 26, 2024 | 44.58 | 44.89 | 44.58 | 44.89 | 7,734 | +0.26(+0.58%) |
Jan 25, 2024 | 44.54 | 44.63 | 44.54 | 44.63 | 546 | +0.31(+0.70%) |
Jan 24, 2024 | 44.51 | 44.51 | 44.32 | 44.32 | 1,551 | -0.26(-0.58%) |
Jan 23, 2024 | 44.65 | 44.65 | 44.43 | 44.58 | 5,620 | -0.12(-0.26%) |
Jan 22, 2024 | 44.68 | 44.70 | 44.60 | 44.70 | 1,959 | +0.02(+0.05%) |
Jan 19, 2024 | 44.29 | 44.72 | 44.24 | 44.68 | 992 | +0.31(+0.71%) |
Jan 18, 2024 | 44.24 | 44.37 | 43.99 | 44.37 | 2,199 | +0.37(+0.85%) |
Jan 17, 2024 | 43.99 | 44.06 | 43.78 | 43.99 | 1,463 | -0.22(-0.49%) |
Jan 16, 2024 | 44.12 | 44.24 | 44.06 | 44.21 | 2,586 | +0.05(+0.11%) |
Jan 12, 2024 | 44.40 | 44.40 | 44.07 | 44.16 | 991 | -0.08(-0.18%) |
Jan 11, 2024 | 44.33 | 44.33 | 43.94 | 44.24 | 3,945 | +0.08(+0.19%) |
Jan 10, 2024 | 44.00 | 44.15 | 43.92 | 44.15 | 1,327 | +0.37(+0.85%) |
Jan 09, 2024 | 43.63 | 43.82 | 43.63 | 43.78 | 1,013 | +0.11(+0.25%) |
Jan 08, 2024 | 43.30 | 43.67 | 43.29 | 43.67 | 1,276 | +0.60(+1.40%) |
Jan 05, 2024 | 43.01 | 43.13 | 43.00 | 43.07 | 863 | +0.13(+0.30%) |
Jan 04, 2024 | 43.08 | 43.10 | 42.94 | 42.94 | 1,224 | -0.14(-0.32%) |
Jan 03, 2024 | 43.52 | 43.52 | 43.08 | 43.08 | 823 | -0.73(-1.66%) |