Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 47.75 | 47.85 | 47.72 | 47.72 | 110,619 | +0.01(+0.02%) |
Mar 27, 2024 | 47.58 | 47.74 | 47.41 | 47.71 | 111,038 | +0.37(+0.78%) |
Mar 26, 2024 | 47.55 | 47.60 | 47.34 | 47.34 | 101,431 | -0.10(-0.21%) |
Mar 25, 2024 | 47.49 | 47.65 | 47.41 | 47.44 | 115,360 | -0.16(-0.34%) |
Mar 22, 2024 | 47.67 | 47.70 | 47.55 | 47.60 | 79,238 | -0.08(-0.17%) |
Mar 21, 2024 | 47.77 | 47.83 | 47.65 | 47.68 | 152,574 | +0.21(+0.44%) |
Mar 20, 2024 | 47.12 | 47.51 | 47.02 | 47.47 | 129,818 | +0.41(+0.87%) |
Mar 19, 2024 | 46.70 | 47.09 | 46.66 | 47.06 | 163,531 | +0.27(+0.58%) |
Mar 18, 2024 | 46.83 | 47.05 | 46.79 | 46.79 | 82,950 | +0.25(+0.54%) |
Mar 15, 2024 | 46.61 | 46.70 | 46.41 | 46.54 | 100,247 | -0.31(-0.66%) |
Mar 14, 2024 | 47.09 | 47.09 | 46.58 | 46.85 | 159,712 | -0.12(-0.26%) |
Mar 13, 2024 | 47.02 | 47.07 | 46.87 | 46.97 | 112,386 | -0.05(-0.11%) |
Mar 12, 2024 | 46.72 | 47.08 | 46.51 | 47.02 | 131,753 | +0.50(+1.07%) |
Mar 11, 2024 | 46.48 | 46.59 | 46.29 | 46.52 | 146,392 | -0.06(-0.13%) |
Mar 08, 2024 | 46.99 | 47.15 | 46.52 | 46.58 | 146,586 | -0.28(-0.60%) |
Mar 07, 2024 | 46.66 | 46.95 | 46.65 | 46.86 | 231,182 | +0.46(+0.99%) |
Mar 06, 2024 | 46.46 | 46.61 | 46.27 | 46.40 | 152,128 | +0.23(+0.50%) |
Mar 05, 2024 | 46.42 | 46.46 | 45.98 | 46.17 | 104,128 | -0.47(-1.01%) |
Mar 04, 2024 | 46.64 | 46.79 | 46.58 | 46.64 | 107,866 | -0.04(-0.09%) |
Mar 01, 2024 | 46.33 | 46.71 | 46.30 | 46.68 | 164,554 | +0.39(+0.84%) |
Feb 29, 2024 | 46.28 | 46.40 | 46.00 | 46.29 | 102,139 | +0.24(+0.52%) |
Feb 28, 2024 | 45.98 | 46.12 | 45.98 | 46.05 | 306,488 | -0.07(-0.15%) |
Feb 27, 2024 | 46.12 | 46.15 | 45.95 | 46.12 | 124,398 | +0.06(+0.13%) |
Feb 26, 2024 | 46.29 | 46.29 | 46.05 | 46.06 | 93,572 | -0.19(-0.41%) |
Feb 23, 2024 | 46.35 | 46.41 | 46.18 | 46.25 | 145,541 | +0.07(+0.15%) |
Feb 22, 2024 | 45.85 | 46.27 | 45.78 | 46.18 | 219,767 | +0.93(+2.06%) |
Feb 21, 2024 | 45.09 | 45.26 | 44.95 | 45.25 | 99,793 | +0.06(+0.13%) |
Feb 20, 2024 | 45.29 | 45.40 | 45.01 | 45.19 | 119,437 | -0.27(-0.59%) |
Feb 16, 2024 | 45.71 | 45.77 | 45.42 | 45.46 | 117,917 | -0.22(-0.48%) |
Feb 15, 2024 | 45.50 | 45.71 | 45.43 | 45.68 | 122,429 | +0.26(+0.57%) |
Feb 14, 2024 | 45.26 | 45.42 | 45.01 | 45.42 | 142,203 | +0.46(+1.02%) |
Feb 13, 2024 | 45.02 | 45.14 | 44.68 | 44.96 | 116,638 | -0.66(-1.45%) |
Feb 12, 2024 | 45.61 | 45.84 | 45.56 | 45.62 | 199,532 | -0.01(-0.02%) |
Feb 09, 2024 | 45.49 | 45.67 | 45.41 | 45.63 | 168,539 | +0.26(+0.57%) |
Feb 08, 2024 | 45.36 | 45.41 | 45.27 | 45.37 | 100,639 | +0.02(+0.04%) |
Feb 07, 2024 | 45.19 | 45.40 | 45.11 | 45.35 | 277,066 | +0.36(+0.80%) |
Feb 06, 2024 | 44.96 | 44.99 | 44.80 | 44.99 | 181,860 | +0.15(+0.33%) |
Feb 05, 2024 | 45.00 | 45.00 | 44.67 | 44.84 | 188,720 | -0.16(-0.36%) |
Feb 02, 2024 | 44.55 | 45.15 | 44.55 | 45.00 | 152,366 | +0.48(+1.08%) |
Feb 01, 2024 | 44.18 | 44.55 | 44.05 | 44.52 | 167,843 | +0.53(+1.20%) |
Jan 31, 2024 | 44.44 | 44.51 | 43.98 | 43.99 | 239,409 | -0.72(-1.61%) |
Jan 30, 2024 | 44.76 | 44.76 | 44.62 | 44.71 | 127,416 | -0.05(-0.11%) |
Jan 29, 2024 | 44.44 | 44.76 | 44.37 | 44.76 | 242,986 | +0.37(+0.83%) |
Jan 26, 2024 | 44.41 | 44.55 | 44.32 | 44.39 | 214,379 | -0.05(-0.11%) |
Jan 25, 2024 | 44.39 | 44.46 | 44.22 | 44.44 | 135,036 | +0.24(+0.54%) |
Jan 24, 2024 | 44.42 | 44.50 | 44.18 | 44.20 | 142,584 | +0.05(+0.11%) |
Jan 23, 2024 | 44.11 | 44.17 | 43.98 | 44.15 | 363,543 | +0.15(+0.34%) |
Jan 22, 2024 | 44.05 | 44.19 | 43.97 | 44.00 | 96,395 | +0.09(+0.20%) |
Jan 19, 2024 | 43.55 | 43.93 | 43.45 | 43.91 | 99,695 | +0.50(+1.15%) |
Jan 18, 2024 | 43.18 | 43.42 | 43.02 | 43.41 | 122,716 | +0.39(+0.91%) |
Jan 17, 2024 | 42.98 | 43.05 | 42.78 | 43.02 | 86,239 | -0.25(-0.58%) |
Jan 16, 2024 | 43.29 | 43.39 | 43.08 | 43.27 | 89,893 | -0.13(-0.30%) |
Jan 12, 2024 | 43.45 | 43.58 | 43.28 | 43.40 | 210,815 | +0.04(+0.09%) |
Jan 11, 2024 | 43.51 | 43.53 | 43.05 | 43.36 | 84,891 | -0.03(-0.07%) |
Jan 10, 2024 | 43.15 | 43.49 | 43.15 | 43.39 | 98,868 | +0.25(+0.58%) |
Jan 09, 2024 | 43.03 | 43.25 | 42.94 | 43.14 | 161,586 | -0.09(-0.22%) |
Jan 08, 2024 | 42.68 | 43.23 | 42.68 | 43.23 | 89,511 | +0.59(+1.40%) |
Jan 05, 2024 | 42.60 | 42.84 | 42.50 | 42.64 | 134,611 | +0.08(+0.19%) |
Jan 04, 2024 | 42.61 | 42.90 | 42.55 | 42.56 | 217,475 | -0.13(-0.30%) |
Jan 03, 2024 | 42.88 | 42.91 | 42.66 | 42.69 | 219,169 | -0.37(-0.86%) |