Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 47.98 | 47.90 | 47.89 | 47.90 | 346,578 | -0.07(-0.14%) |
Mar 27, 2024 | 47.98 | 47.98 | 47.85 | 47.97 | 943,943 | +0.05(+0.10%) |
Mar 26, 2024 | 47.83 | 47.93 | 47.81 | 47.92 | 312,027 | +0.05(+0.10%) |
Mar 25, 2024 | 47.84 | 47.87 | 47.75 | 47.87 | 478,105 | +0.07(+0.15%) |
Mar 22, 2024 | 47.79 | 47.83 | 47.73 | 47.80 | 395,022 | +0.01(+0.02%) |
Mar 21, 2024 | 47.85 | 47.85 | 47.72 | 47.79 | 383,393 | +0.07(+0.16%) |
Mar 20, 2024 | 47.60 | 47.85 | 47.59 | 47.71 | 411,803 | +0.11(+0.23%) |
Mar 19, 2024 | 47.61 | 47.62 | 47.57 | 47.61 | 275,834 | +0.09(+0.19%) |
Mar 18, 2024 | 47.53 | 47.70 | 47.51 | 47.52 | 386,009 | -0.02(-0.04%) |
Mar 15, 2024 | 47.50 | 47.55 | 47.49 | 47.54 | 367,058 | -0.09(-0.19%) |
Mar 14, 2024 | 47.74 | 47.74 | 47.62 | 47.63 | 393,582 | -0.13(-0.27%) |
Mar 13, 2024 | 47.79 | 47.82 | 47.79 | 47.75 | 435,344 | +0.02(+0.04%) |
Mar 12, 2024 | 47.78 | 47.80 | 47.73 | 47.73 | 385,593 | -0.09(-0.19%) |
Mar 11, 2024 | 47.81 | 47.86 | 47.78 | 47.82 | 645,321 | -0.01(-0.02%) |
Mar 08, 2024 | 47.80 | 47.88 | 47.80 | 47.83 | 656,999 | +0.12(+0.25%) |
Mar 07, 2024 | 47.72 | 47.77 | 47.67 | 47.71 | 540,466 | -0.05(-0.10%) |
Mar 06, 2024 | 47.73 | 47.76 | 47.72 | 47.76 | 374,008 | +0.09(+0.19%) |
Mar 05, 2024 | 47.68 | 47.69 | 47.63 | 47.67 | 312,282 | +0.04(+0.08%) |
Mar 04, 2024 | 47.67 | 47.67 | 47.61 | 47.64 | 358,934 | -0.04(-0.08%) |
Mar 01, 2024 | 47.62 | 47.68 | 47.54 | 47.68 | 396,116 | +0.11(+0.23%) |
Feb 29, 2024 | 47.59 | 47.61 | 47.54 | 47.57 | 449,826 | +0.05(+0.10%) |
Feb 28, 2024 | 47.50 | 47.52 | 47.45 | 47.52 | 368,476 | +0.09(+0.19%) |
Feb 27, 2024 | 47.46 | 47.51 | 47.43 | 47.43 | 338,154 | -0.05(-0.10%) |
Feb 26, 2024 | 47.54 | 47.55 | 47.48 | 47.48 | 275,019 | -0.06(-0.12%) |
Feb 23, 2024 | 47.46 | 47.59 | 47.40 | 47.54 | 512,280 | +0.08(+0.17%) |
Feb 22, 2024 | 47.47 | 47.49 | 47.36 | 47.46 | 538,142 | +0.01(+0.02%) |
Feb 21, 2024 | 47.48 | 47.50 | 47.42 | 47.45 | 288,089 | +0.01(+0.03%) |
Feb 20, 2024 | 47.50 | 47.50 | 47.41 | 47.43 | 307,472 | -0.07(-0.15%) |
Feb 16, 2024 | 47.46 | 47.57 | 47.43 | 47.50 | 345,309 | +0.04(+0.08%) |
Feb 15, 2024 | 47.45 | 47.47 | 47.45 | 47.46 | 482,746 | +0.13(+0.27%) |
Feb 14, 2024 | 47.32 | 47.36 | 47.22 | 47.33 | 281,717 | +0.01(+0.02%) |
Feb 13, 2024 | 47.54 | 47.54 | 47.32 | 47.32 | 597,915 | -0.23(-0.48%) |
Feb 12, 2024 | 47.64 | 47.64 | 47.54 | 47.55 | 350,541 | -0.01(-0.02%) |
Feb 09, 2024 | 47.53 | 47.59 | 47.46 | 47.56 | 523,472 | +0.07(+0.15%) |
Feb 08, 2024 | 47.52 | 47.52 | 47.42 | 47.49 | 497,397 | +0.00(+0.00%) |
Feb 07, 2024 | 47.48 | 47.54 | 47.47 | 47.49 | 514,666 | +0.01(+0.02%) |
Feb 06, 2024 | 47.40 | 47.49 | 47.40 | 47.48 | 545,644 | +0.03(+0.06%) |
Feb 05, 2024 | 47.52 | 47.52 | 47.39 | 47.45 | 424,561 | -0.13(-0.27%) |
Feb 02, 2024 | 47.68 | 47.68 | 47.50 | 47.58 | 411,172 | -0.15(-0.31%) |
Feb 01, 2024 | 47.75 | 47.78 | 47.68 | 47.73 | 351,472 | +0.05(+0.10%) |
Jan 31, 2024 | 47.67 | 47.72 | 47.60 | 47.68 | 907,425 | +0.13(+0.27%) |
Jan 30, 2024 | 47.60 | 47.65 | 47.52 | 47.55 | 445,523 | -0.02(-0.04%) |
Jan 29, 2024 | 47.49 | 47.58 | 47.49 | 47.57 | 452,256 | +0.14(+0.29%) |
Jan 26, 2024 | 47.52 | 47.53 | 47.43 | 47.43 | 731,837 | -0.07(-0.15%) |
Jan 25, 2024 | 47.44 | 47.50 | 47.40 | 47.50 | 784,502 | +0.04(+0.08%) |
Jan 24, 2024 | 47.57 | 47.57 | 47.45 | 47.46 | 412,698 | +0.01(+0.02%) |
Jan 23, 2024 | 47.48 | 47.48 | 47.43 | 47.45 | 915,270 | -0.01(-0.03%) |
Jan 22, 2024 | 47.50 | 47.54 | 47.45 | 47.47 | 690,913 | +0.04(+0.08%) |
Jan 19, 2024 | 47.37 | 47.44 | 47.37 | 47.43 | 505,623 | -0.04(-0.08%) |
Jan 18, 2024 | 47.50 | 47.50 | 47.42 | 47.47 | 656,508 | +0.00(+0.00%) |
Jan 17, 2024 | 47.57 | 47.57 | 47.45 | 47.47 | 720,429 | -0.11(-0.23%) |
Jan 16, 2024 | 47.55 | 47.64 | 47.55 | 47.58 | 554,601 | -0.02(-0.04%) |
Jan 12, 2024 | 47.58 | 47.65 | 47.57 | 47.59 | 441,573 | +0.11(+0.23%) |
Jan 11, 2024 | 47.46 | 47.51 | 47.40 | 47.49 | 487,467 | +0.03(+0.06%) |
Jan 10, 2024 | 47.41 | 47.47 | 47.35 | 47.46 | 463,009 | +0.08(+0.17%) |
Jan 09, 2024 | 47.31 | 47.38 | 47.29 | 47.38 | 856,772 | +0.12(+0.25%) |
Jan 08, 2024 | 47.32 | 47.47 | 47.22 | 47.26 | 1,059,034 | -0.08(-0.17%) |
Jan 05, 2024 | 47.35 | 47.41 | 47.27 | 47.34 | 785,413 | -0.02(-0.04%) |
Jan 04, 2024 | 47.38 | 47.38 | 47.30 | 47.36 | 327,439 | +0.01(+0.02%) |
Jan 03, 2024 | 47.35 | 47.41 | 47.29 | 47.35 | 550,790 | -0.01(-0.02%) |