Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 48.43 | 49.07 | 48.43 | 49.07 | 914,695 | +0.98(+2.04%) |
Mar 26, 2024 | 48.45 | 48.55 | 48.07 | 48.09 | 1,007,517 | -0.04(-0.08%) |
Mar 25, 2024 | 48.22 | 48.47 | 48.12 | 48.13 | 931,775 | +0.01(+0.02%) |
Mar 22, 2024 | 48.70 | 48.76 | 48.10 | 48.12 | 1,459,777 | -0.58(-1.19%) |
Mar 21, 2024 | 48.50 | 48.91 | 48.48 | 48.70 | 968,495 | +0.50(+1.04%) |
Mar 20, 2024 | 47.25 | 48.38 | 47.17 | 48.20 | 915,890 | +0.86(+1.81%) |
Mar 19, 2024 | 46.79 | 47.44 | 46.79 | 47.34 | 678,900 | +0.35(+0.74%) |
Mar 18, 2024 | 47.28 | 47.31 | 46.93 | 46.99 | 685,269 | -0.21(-0.44%) |
Mar 15, 2024 | 46.89 | 47.31 | 46.89 | 47.20 | 1,339,313 | +0.15(+0.32%) |
Mar 14, 2024 | 47.77 | 47.79 | 46.67 | 47.05 | 724,876 | -0.82(-1.71%) |
Mar 13, 2024 | 47.74 | 48.14 | 47.69 | 47.87 | 608,505 | +0.12(+0.25%) |
Mar 12, 2024 | 47.83 | 47.96 | 47.47 | 47.75 | 931,920 | -0.07(-0.15%) |
Mar 11, 2024 | 47.99 | 48.16 | 47.73 | 47.82 | 798,435 | -0.30(-0.62%) |
Mar 08, 2024 | 48.46 | 48.85 | 47.93 | 48.12 | 1,168,887 | -0.01(-0.02%) |
Mar 07, 2024 | 48.07 | 48.35 | 48.01 | 48.13 | 884,107 | +0.35(+0.73%) |
Mar 06, 2024 | 47.91 | 47.96 | 47.57 | 47.78 | 735,983 | +0.29(+0.61%) |
Mar 05, 2024 | 47.69 | 47.97 | 47.36 | 47.49 | 851,648 | -0.43(-0.90%) |
Mar 04, 2024 | 48.20 | 48.38 | 47.88 | 47.92 | 695,197 | -0.10(-0.21%) |
Mar 01, 2024 | 47.70 | 48.09 | 47.39 | 48.02 | 748,599 | +0.46(+0.97%) |
Feb 29, 2024 | 47.89 | 48.05 | 47.34 | 47.56 | 898,888 | +0.19(+0.40%) |
Feb 28, 2024 | 47.35 | 47.65 | 47.24 | 47.37 | 599,842 | -0.28(-0.59%) |
Feb 27, 2024 | 47.45 | 47.68 | 47.37 | 47.65 | 818,793 | +0.57(+1.21%) |
Feb 26, 2024 | 46.82 | 47.26 | 46.69 | 47.08 | 888,478 | +0.19(+0.40%) |
Feb 23, 2024 | 46.74 | 47.11 | 46.58 | 46.89 | 1,286,556 | +0.21(+0.45%) |
Feb 22, 2024 | 46.57 | 46.81 | 46.45 | 46.68 | 709,884 | +0.26(+0.56%) |
Feb 21, 2024 | 46.30 | 46.45 | 46.08 | 46.42 | 1,761,925 | -0.15(-0.32%) |
Feb 20, 2024 | 46.57 | 46.77 | 46.41 | 46.57 | 1,702,400 | -0.55(-1.16%) |
Feb 16, 2024 | 47.13 | 47.60 | 46.93 | 47.12 | 829,337 | -0.47(-0.99%) |
Feb 15, 2024 | 46.97 | 47.65 | 46.92 | 47.59 | 1,346,215 | +0.96(+2.05%) |
Feb 14, 2024 | 46.30 | 46.73 | 45.98 | 46.63 | 850,711 | +0.93(+2.03%) |
Feb 13, 2024 | 46.01 | 46.25 | 45.33 | 45.71 | 16,448,648 | -1.70(-3.58%) |
Feb 12, 2024 | 46.77 | 47.55 | 46.76 | 47.40 | 1,032,818 | +0.69(+1.47%) |
Feb 09, 2024 | 46.26 | 46.73 | 46.13 | 46.71 | 1,215,952 | +0.58(+1.25%) |
Feb 08, 2024 | 45.48 | 46.15 | 45.40 | 46.13 | 888,977 | +0.68(+1.49%) |
Feb 07, 2024 | 45.64 | 45.66 | 45.16 | 45.46 | 1,664,211 | -0.05(-0.11%) |
Feb 06, 2024 | 45.11 | 45.53 | 44.97 | 45.51 | 1,096,589 | +0.39(+0.86%) |
Feb 05, 2024 | 45.37 | 45.37 | 44.72 | 45.12 | 898,128 | -0.64(-1.40%) |
Feb 02, 2024 | 45.48 | 45.97 | 45.21 | 45.76 | 1,461,169 | -0.20(-0.43%) |
Feb 01, 2024 | 45.66 | 45.97 | 45.02 | 45.96 | 1,206,621 | +0.60(+1.32%) |
Jan 31, 2024 | 46.26 | 46.64 | 45.32 | 45.36 | 1,043,349 | -1.08(-2.32%) |
Jan 30, 2024 | 46.55 | 46.67 | 46.31 | 46.43 | 976,916 | -0.33(-0.70%) |
Jan 29, 2024 | 46.08 | 46.77 | 45.88 | 46.76 | 1,168,934 | +0.70(+1.52%) |
Jan 26, 2024 | 46.18 | 46.45 | 45.97 | 46.07 | 1,045,618 | +0.05(+0.11%) |
Jan 25, 2024 | 46.15 | 46.35 | 45.69 | 46.02 | 748,439 | +0.34(+0.74%) |
Jan 24, 2024 | 46.55 | 46.67 | 45.64 | 45.68 | 1,304,595 | -0.41(-0.89%) |
Jan 23, 2024 | 46.58 | 46.72 | 45.89 | 46.09 | 954,035 | -0.18(-0.39%) |
Jan 22, 2024 | 45.75 | 46.36 | 45.75 | 46.26 | 1,215,373 | +0.83(+1.82%) |
Jan 19, 2024 | 45.24 | 45.48 | 44.71 | 45.44 | 833,885 | +0.42(+0.93%) |
Jan 18, 2024 | 45.03 | 45.10 | 44.50 | 45.02 | 773,920 | +0.28(+0.62%) |
Jan 17, 2024 | 44.56 | 44.85 | 44.37 | 44.74 | 1,030,020 | -0.38(-0.84%) |
Jan 16, 2024 | 45.20 | 45.32 | 44.90 | 45.12 | 1,137,744 | -0.46(-1.01%) |
Jan 12, 2024 | 46.12 | 46.36 | 45.44 | 45.58 | 853,238 | -0.11(-0.24%) |
Jan 11, 2024 | 45.84 | 45.87 | 45.16 | 45.69 | 773,055 | -0.27(-0.59%) |
Jan 10, 2024 | 45.87 | 46.03 | 45.52 | 45.96 | 903,446 | +0.06(+0.13%) |
Jan 09, 2024 | 45.78 | 46.08 | 45.59 | 45.90 | 751,939 | -0.43(-0.93%) |
Jan 08, 2024 | 45.49 | 46.32 | 45.27 | 46.32 | 981,028 | +0.88(+1.93%) |
Jan 05, 2024 | 45.25 | 45.91 | 45.16 | 45.45 | 1,335,898 | -0.04(-0.09%) |
Jan 04, 2024 | 45.59 | 45.82 | 45.48 | 45.49 | 1,192,498 | -0.07(-0.15%) |
Jan 03, 2024 | 46.36 | 46.38 | 45.49 | 45.56 | 1,532,028 | -1.29(-2.75%) |