Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 47.40 | 47.48 | 47.40 | 47.44 | 215,569 | -0.05(-0.11%) |
Mar 27, 2024 | 47.49 | 47.53 | 47.46 | 47.49 | 201,317 | -0.02(-0.04%) |
Mar 26, 2024 | 47.55 | 47.55 | 47.47 | 47.51 | 186,834 | -0.01(-0.02%) |
Mar 25, 2024 | 47.55 | 47.55 | 47.48 | 47.52 | 186,809 | -0.08(-0.17%) |
Mar 22, 2024 | 47.50 | 47.61 | 47.50 | 47.60 | 264,474 | +0.09(+0.19%) |
Mar 21, 2024 | 47.54 | 47.59 | 47.51 | 47.51 | 222,826 | -0.10(-0.21%) |
Mar 20, 2024 | 47.61 | 47.62 | 47.52 | 47.61 | 193,320 | +0.01(+0.02%) |
Mar 19, 2024 | 47.60 | 47.62 | 47.55 | 47.60 | 198,788 | +0.03(+0.06%) |
Mar 18, 2024 | 47.56 | 47.58 | 47.54 | 47.57 | 174,914 | -0.01(-0.02%) |
Mar 15, 2024 | 47.61 | 47.61 | 47.53 | 47.58 | 215,489 | -0.02(-0.04%) |
Mar 14, 2024 | 47.63 | 47.63 | 47.59 | 47.60 | 265,811 | -0.06(-0.13%) |
Mar 13, 2024 | 47.68 | 47.78 | 47.65 | 47.66 | 162,244 | +0.01(+0.02%) |
Mar 12, 2024 | 47.68 | 47.69 | 47.62 | 47.65 | 318,349 | -0.02(-0.04%) |
Mar 11, 2024 | 47.68 | 47.75 | 47.64 | 47.67 | 196,133 | -0.02(-0.04%) |
Mar 08, 2024 | 47.66 | 47.74 | 47.66 | 47.69 | 225,335 | -0.01(-0.02%) |
Mar 07, 2024 | 47.69 | 47.70 | 47.64 | 47.70 | 227,428 | +0.07(+0.15%) |
Mar 06, 2024 | 47.65 | 47.68 | 47.58 | 47.63 | 318,763 | -0.02(-0.04%) |
Mar 05, 2024 | 47.64 | 47.68 | 47.62 | 47.65 | 213,162 | +0.03(+0.06%) |
Mar 04, 2024 | 47.63 | 47.63 | 47.56 | 47.62 | 265,237 | -0.01(-0.02%) |
Mar 01, 2024 | 47.61 | 47.69 | 47.57 | 47.63 | 265,575 | +0.04(+0.08%) |
Feb 29, 2024 | 47.57 | 47.65 | 47.52 | 47.59 | 207,429 | +0.03(+0.06%) |
Feb 28, 2024 | 47.56 | 47.62 | 47.54 | 47.56 | 414,253 | +0.01(+0.02%) |
Feb 27, 2024 | 47.58 | 47.65 | 47.55 | 47.55 | 264,970 | -0.08(-0.17%) |
Feb 26, 2024 | 47.67 | 47.67 | 47.52 | 47.63 | 267,641 | +0.01(+0.02%) |
Feb 23, 2024 | 47.59 | 47.69 | 47.59 | 47.62 | 190,160 | +0.04(+0.08%) |
Feb 22, 2024 | 47.60 | 47.62 | 47.57 | 47.58 | 313,672 | -0.02(-0.03%) |
Feb 21, 2024 | 47.59 | 47.61 | 47.57 | 47.60 | 237,987 | +0.01(+0.01%) |
Feb 20, 2024 | 47.60 | 47.62 | 47.57 | 47.59 | 251,995 | +0.11(+0.23%) |
Feb 16, 2024 | 47.53 | 47.60 | 47.48 | 47.48 | 201,310 | -0.12(-0.25%) |
Feb 15, 2024 | 47.56 | 47.60 | 47.49 | 47.60 | 311,291 | +0.05(+0.10%) |
Feb 14, 2024 | 47.43 | 47.57 | 47.43 | 47.55 | 285,685 | +0.14(+0.29%) |
Feb 13, 2024 | 47.48 | 47.49 | 47.41 | 47.41 | 1,461,271 | -0.16(-0.34%) |
Feb 12, 2024 | 47.54 | 47.61 | 47.54 | 47.57 | 244,761 | +0.08(+0.17%) |
Feb 09, 2024 | 47.53 | 47.56 | 47.49 | 47.49 | 283,037 | -0.04(-0.08%) |
Feb 08, 2024 | 47.54 | 47.59 | 47.50 | 47.53 | 259,287 | -0.01(-0.02%) |
Feb 07, 2024 | 47.52 | 47.58 | 47.43 | 47.54 | 297,587 | -0.05(-0.10%) |
Feb 06, 2024 | 47.51 | 47.61 | 47.46 | 47.59 | 251,674 | +0.10(+0.21%) |
Feb 05, 2024 | 47.61 | 47.61 | 47.46 | 47.49 | 445,331 | -0.10(-0.21%) |
Feb 02, 2024 | 47.58 | 47.65 | 47.56 | 47.59 | 249,565 | -0.13(-0.27%) |
Feb 01, 2024 | 47.62 | 47.75 | 47.62 | 47.72 | 732,604 | +0.18(+0.37%) |
Jan 31, 2024 | 47.51 | 47.61 | 47.48 | 47.54 | 319,295 | +0.09(+0.19%) |
Jan 30, 2024 | 47.52 | 47.52 | 47.42 | 47.45 | 257,413 | -0.01(-0.02%) |
Jan 29, 2024 | 47.43 | 47.54 | 47.43 | 47.46 | 304,197 | +0.07(+0.15%) |
Jan 26, 2024 | 47.40 | 47.49 | 47.36 | 47.39 | 901,412 | -0.09(-0.19%) |
Jan 25, 2024 | 47.41 | 47.49 | 47.38 | 47.48 | 743,998 | +0.11(+0.23%) |
Jan 24, 2024 | 47.40 | 47.43 | 47.36 | 47.37 | 245,742 | +0.01(+0.02%) |
Jan 23, 2024 | 47.39 | 47.42 | 47.34 | 47.36 | 451,881 | -0.08(-0.17%) |
Jan 22, 2024 | 47.40 | 47.44 | 47.38 | 47.44 | 422,478 | +0.03(+0.06%) |
Jan 19, 2024 | 47.35 | 47.41 | 47.32 | 47.41 | 328,144 | -0.01(-0.02%) |
Jan 18, 2024 | 47.46 | 47.46 | 47.37 | 47.42 | 301,036 | -0.03(-0.07%) |
Jan 17, 2024 | 47.45 | 47.47 | 47.41 | 47.46 | 318,311 | +0.01(+0.01%) |
Jan 16, 2024 | 47.53 | 47.54 | 47.45 | 47.45 | 702,460 | -0.13(-0.27%) |
Jan 12, 2024 | 47.56 | 47.61 | 47.51 | 47.58 | 656,081 | +0.00(+0.00%) |
Jan 11, 2024 | 47.55 | 47.58 | 47.51 | 47.58 | 288,252 | +0.03(+0.06%) |
Jan 10, 2024 | 47.66 | 47.66 | 47.53 | 47.55 | 274,953 | -0.05(-0.10%) |
Jan 09, 2024 | 47.71 | 47.72 | 47.60 | 47.60 | 255,289 | -0.09(-0.19%) |
Jan 08, 2024 | 47.64 | 47.74 | 47.64 | 47.69 | 1,604,546 | +0.05(+0.10%) |
Jan 05, 2024 | 47.62 | 47.69 | 47.62 | 47.64 | 407,948 | -0.03(-0.06%) |
Jan 04, 2024 | 47.71 | 47.71 | 47.65 | 47.67 | 250,409 | -0.10(-0.21%) |
Jan 03, 2024 | 47.67 | 47.77 | 47.67 | 47.77 | 543,706 | +0.11(+0.23%) |