Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 46.45 | 46.51 | 46.45 | 46.48 | 260,147 | -0.04(-0.09%) |
Mar 27, 2024 | 46.55 | 46.55 | 46.44 | 46.52 | 327,873 | +0.03(+0.06%) |
Mar 26, 2024 | 46.57 | 46.58 | 46.47 | 46.49 | 255,512 | -0.06(-0.13%) |
Mar 25, 2024 | 46.63 | 46.64 | 46.54 | 46.55 | 357,251 | -0.10(-0.21%) |
Mar 22, 2024 | 46.68 | 46.70 | 46.62 | 46.65 | 406,604 | +0.09(+0.19%) |
Mar 21, 2024 | 46.61 | 46.66 | 46.56 | 46.56 | 391,621 | -0.08(-0.17%) |
Mar 20, 2024 | 46.60 | 46.70 | 46.59 | 46.64 | 398,928 | -0.03(-0.06%) |
Mar 19, 2024 | 46.56 | 46.70 | 46.56 | 46.67 | 189,490 | +0.09(+0.19%) |
Mar 18, 2024 | 46.59 | 46.67 | 46.56 | 46.58 | 314,268 | -0.04(-0.09%) |
Mar 15, 2024 | 46.67 | 46.67 | 46.58 | 46.62 | 313,771 | -0.07(-0.15%) |
Mar 14, 2024 | 46.86 | 46.86 | 46.63 | 46.69 | 448,024 | -0.06(-0.13%) |
Mar 13, 2024 | 46.78 | 46.87 | 46.75 | 46.75 | 294,483 | -0.07(-0.15%) |
Mar 12, 2024 | 46.76 | 46.83 | 46.71 | 46.82 | 765,238 | +0.07(+0.15%) |
Mar 11, 2024 | 46.79 | 46.80 | 46.74 | 46.75 | 292,640 | -0.04(-0.09%) |
Mar 08, 2024 | 46.80 | 46.85 | 46.77 | 46.79 | 323,191 | -0.01(-0.02%) |
Mar 07, 2024 | 46.78 | 46.82 | 46.73 | 46.80 | 331,551 | +0.10(+0.21%) |
Mar 06, 2024 | 46.62 | 46.75 | 46.62 | 46.70 | 352,365 | +0.00(+0.00%) |
Mar 05, 2024 | 46.70 | 46.77 | 46.64 | 46.70 | 390,661 | +0.14(+0.30%) |
Mar 04, 2024 | 46.56 | 46.67 | 46.54 | 46.56 | 257,553 | -0.14(-0.30%) |
Mar 01, 2024 | 46.62 | 46.73 | 46.55 | 46.70 | 336,370 | +0.03(+0.07%) |
Feb 29, 2024 | 46.71 | 46.71 | 46.61 | 46.67 | 258,072 | +0.04(+0.09%) |
Feb 28, 2024 | 46.62 | 46.68 | 46.56 | 46.63 | 243,337 | +0.12(+0.26%) |
Feb 27, 2024 | 46.53 | 46.58 | 46.50 | 46.51 | 241,385 | -0.07(-0.15%) |
Feb 26, 2024 | 46.58 | 46.66 | 46.47 | 46.58 | 343,121 | -0.06(-0.13%) |
Feb 23, 2024 | 46.66 | 46.67 | 46.53 | 46.64 | 526,188 | +0.15(+0.32%) |
Feb 22, 2024 | 46.64 | 46.64 | 46.49 | 46.49 | 518,807 | -0.05(-0.11%) |
Feb 21, 2024 | 46.54 | 46.63 | 46.51 | 46.54 | 400,294 | +0.00(+0.00%) |
Feb 20, 2024 | 46.52 | 46.61 | 46.50 | 46.54 | 561,826 | -0.03(-0.06%) |
Feb 16, 2024 | 46.55 | 46.61 | 46.44 | 46.57 | 594,488 | +0.00(+0.00%) |
Feb 15, 2024 | 46.55 | 46.62 | 46.50 | 46.57 | 929,026 | +0.08(+0.17%) |
Feb 14, 2024 | 46.28 | 46.53 | 46.28 | 46.49 | 2,033,534 | +0.17(+0.37%) |
Feb 13, 2024 | 46.39 | 46.41 | 46.28 | 46.32 | 1,366,482 | -0.32(-0.68%) |
Feb 12, 2024 | 46.50 | 46.65 | 46.50 | 46.64 | 373,238 | +0.18(+0.39%) |
Feb 09, 2024 | 46.50 | 46.52 | 46.46 | 46.46 | 283,016 | -0.01(-0.02%) |
Feb 08, 2024 | 46.51 | 46.51 | 46.41 | 46.47 | 522,488 | -0.03(-0.06%) |
Feb 07, 2024 | 46.50 | 46.54 | 46.42 | 46.50 | 860,587 | -0.01(-0.02%) |
Feb 06, 2024 | 46.41 | 46.55 | 46.35 | 46.51 | 662,508 | +0.14(+0.30%) |
Feb 05, 2024 | 46.58 | 46.58 | 46.36 | 46.37 | 677,336 | -0.35(-0.75%) |
Feb 02, 2024 | 46.72 | 46.73 | 46.59 | 46.72 | 1,337,613 | -0.20(-0.43%) |
Feb 01, 2024 | 46.88 | 46.98 | 46.80 | 46.92 | 689,169 | +0.25(+0.52%) |
Jan 31, 2024 | 46.63 | 46.78 | 46.59 | 46.67 | 1,500,541 | +0.15(+0.32%) |
Jan 30, 2024 | 46.54 | 46.57 | 46.47 | 46.52 | 580,198 | +0.11(+0.24%) |
Jan 29, 2024 | 46.28 | 46.48 | 46.28 | 46.41 | 601,545 | +0.13(+0.28%) |
Jan 26, 2024 | 46.38 | 46.38 | 46.26 | 46.28 | 404,237 | -0.05(-0.11%) |
Jan 25, 2024 | 46.38 | 46.40 | 46.26 | 46.33 | 875,641 | +0.11(+0.24%) |
Jan 24, 2024 | 46.37 | 46.37 | 46.19 | 46.22 | 356,574 | +0.00(+0.00%) |
Jan 23, 2024 | 46.20 | 46.26 | 46.19 | 46.22 | 629,256 | -0.07(-0.15%) |
Jan 22, 2024 | 46.32 | 46.40 | 46.29 | 46.29 | 510,534 | +0.00(+0.00%) |
Jan 19, 2024 | 46.49 | 46.49 | 46.24 | 46.29 | 640,893 | -0.11(-0.24%) |
Jan 18, 2024 | 46.54 | 46.55 | 46.35 | 46.40 | 1,348,164 | -0.08(-0.17%) |
Jan 17, 2024 | 46.64 | 46.64 | 46.48 | 46.48 | 814,671 | -0.20(-0.43%) |
Jan 16, 2024 | 46.72 | 46.76 | 46.64 | 46.68 | 1,172,306 | -0.16(-0.34%) |
Jan 12, 2024 | 46.92 | 46.92 | 46.78 | 46.84 | 813,548 | +0.05(+0.11%) |
Jan 11, 2024 | 46.70 | 46.84 | 46.68 | 46.79 | 1,217,887 | +0.09(+0.19%) |
Jan 10, 2024 | 46.86 | 46.86 | 46.70 | 46.70 | 1,174,638 | -0.13(-0.28%) |
Jan 09, 2024 | 46.81 | 46.90 | 46.81 | 46.83 | 512,209 | +0.01(+0.02%) |
Jan 08, 2024 | 46.74 | 46.92 | 46.74 | 46.82 | 1,965,140 | +0.11(+0.23%) |
Jan 05, 2024 | 46.66 | 46.81 | 46.66 | 46.71 | 622,077 | -0.11(-0.23%) |
Jan 04, 2024 | 46.76 | 46.82 | 46.69 | 46.82 | 893,733 | -0.03(-0.06%) |
Jan 03, 2024 | 46.67 | 46.86 | 46.65 | 46.85 | 1,038,842 | +0.10(+0.21%) |