Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 48.72 | 48.84 | 48.72 | 48.81 | 2,104 | +0.08(+0.17%) |
Mar 27, 2024 | 48.44 | 48.73 | 48.44 | 48.73 | 1,833 | +0.55(+1.14%) |
Mar 26, 2024 | 48.57 | 48.57 | 48.18 | 48.18 | 23,197 | -0.31(-0.64%) |
Mar 25, 2024 | 48.41 | 48.49 | 48.41 | 48.49 | 1,349 | -0.09(-0.18%) |
Mar 22, 2024 | 48.68 | 48.68 | 48.53 | 48.58 | 1,227 | -0.04(-0.08%) |
Mar 21, 2024 | 48.74 | 48.82 | 48.62 | 48.62 | 5,638 | +0.14(+0.30%) |
Mar 20, 2024 | 48.17 | 48.54 | 48.07 | 48.48 | 5,349 | +0.38(+0.78%) |
Mar 19, 2024 | 47.86 | 48.10 | 47.76 | 48.10 | 8,069 | +0.21(+0.44%) |
Mar 18, 2024 | 47.81 | 47.92 | 47.80 | 47.89 | 3,657 | +0.40(+0.84%) |
Mar 15, 2024 | 47.47 | 47.61 | 47.47 | 47.49 | 1,563 | -0.33(-0.68%) |
Mar 14, 2024 | 47.90 | 47.90 | 47.58 | 47.82 | 2,591 | +0.03(+0.06%) |
Mar 13, 2024 | 47.81 | 47.90 | 47.75 | 47.79 | 5,424 | +0.01(+0.02%) |
Mar 12, 2024 | 47.52 | 47.78 | 47.34 | 47.78 | 5,489 | +0.36(+0.76%) |
Mar 11, 2024 | 47.18 | 47.42 | 47.18 | 47.42 | 1,616 | +0.10(+0.21%) |
Mar 08, 2024 | 47.46 | 47.62 | 47.32 | 47.32 | 2,959 | -0.14(-0.29%) |
Mar 07, 2024 | 47.48 | 47.61 | 47.46 | 47.46 | 5,425 | +0.37(+0.78%) |
Mar 06, 2024 | 47.07 | 47.19 | 47.07 | 47.09 | 1,432 | +0.26(+0.55%) |
Mar 05, 2024 | 46.97 | 46.97 | 46.83 | 46.83 | 1,627 | -0.43(-0.91%) |
Mar 04, 2024 | 47.33 | 47.34 | 47.22 | 47.26 | 2,691 | -0.09(-0.19%) |
Mar 01, 2024 | 47.25 | 47.44 | 47.25 | 47.35 | 3,210 | +0.21(+0.44%) |
Feb 29, 2024 | 46.87 | 47.14 | 46.87 | 47.14 | 1,392 | +0.15(+0.32%) |
Feb 28, 2024 | 46.89 | 47.03 | 46.89 | 46.99 | 3,511 | -0.11(-0.23%) |
Feb 27, 2024 | 47.05 | 47.10 | 46.95 | 47.10 | 1,445 | +0.11(+0.23%) |
Feb 26, 2024 | 47.02 | 47.04 | 46.94 | 46.99 | 2,098 | +0.05(+0.11%) |
Feb 23, 2024 | 47.09 | 47.10 | 46.94 | 46.94 | 1,429 | -0.11(-0.24%) |
Feb 22, 2024 | 46.71 | 47.07 | 46.71 | 47.05 | 3,025 | +0.77(+1.66%) |
Feb 21, 2024 | 46.09 | 46.29 | 46.09 | 46.29 | 974 | +0.26(+0.57%) |
Feb 20, 2024 | 46.21 | 46.21 | 46.01 | 46.03 | 7,246 | -0.35(-0.75%) |
Feb 16, 2024 | 46.49 | 46.57 | 46.31 | 46.37 | 2,584 | -0.14(-0.30%) |
Feb 15, 2024 | 46.23 | 46.53 | 46.23 | 46.51 | 1,722 | +0.41(+0.89%) |
Feb 14, 2024 | 45.93 | 46.11 | 45.91 | 46.10 | 1,801 | +0.38(+0.83%) |
Feb 13, 2024 | 45.87 | 45.95 | 45.54 | 45.73 | 5,740 | -0.75(-1.61%) |
Feb 12, 2024 | 46.45 | 46.47 | 46.45 | 46.47 | 681 | +0.12(+0.25%) |
Feb 09, 2024 | 46.29 | 46.41 | 46.29 | 46.35 | 3,918 | +0.00(+0.00%) |
Feb 08, 2024 | 46.20 | 46.35 | 46.13 | 46.35 | 5,280 | +0.17(+0.36%) |
Feb 07, 2024 | 46.03 | 46.24 | 46.03 | 46.19 | 993 | +0.39(+0.85%) |
Feb 06, 2024 | 45.80 | 45.80 | 45.73 | 45.80 | 2,085 | +0.08(+0.18%) |
Feb 05, 2024 | 45.56 | 45.81 | 45.56 | 45.72 | 3,251 | -0.28(-0.60%) |
Feb 02, 2024 | 45.55 | 46.08 | 45.55 | 45.99 | 6,896 | +0.60(+1.32%) |
Feb 01, 2024 | 45.21 | 45.42 | 45.09 | 45.40 | 6,464 | +0.37(+0.82%) |
Jan 31, 2024 | 45.46 | 45.47 | 45.02 | 45.03 | 9,408 | -0.59(-1.29%) |
Jan 30, 2024 | 45.59 | 45.71 | 45.59 | 45.62 | 295,303 | +0.02(+0.04%) |
Jan 29, 2024 | 45.38 | 45.63 | 45.33 | 45.60 | 14,125 | +0.24(+0.54%) |
Jan 26, 2024 | 45.34 | 45.35 | 45.34 | 45.35 | 962 | +0.00(+0.00%) |
Jan 25, 2024 | 45.33 | 45.36 | 45.19 | 45.35 | 1,389 | +0.26(+0.58%) |
Jan 24, 2024 | 45.33 | 45.36 | 45.09 | 45.09 | 2,715 | +0.04(+0.10%) |
Jan 23, 2024 | 45.12 | 45.14 | 44.99 | 45.05 | 5,577 | -0.07(-0.15%) |
Jan 22, 2024 | 45.12 | 45.13 | 44.99 | 45.12 | 2,931 | +0.17(+0.38%) |
Jan 19, 2024 | 44.59 | 44.95 | 44.59 | 44.95 | 1,096 | +0.45(+1.02%) |
Jan 18, 2024 | 44.23 | 44.49 | 44.21 | 44.49 | 1,774 | +0.34(+0.77%) |
Jan 17, 2024 | 44.09 | 44.15 | 44.07 | 44.15 | 1,149 | -0.20(-0.45%) |
Jan 16, 2024 | 44.42 | 44.48 | 44.32 | 44.35 | 2,091 | -0.30(-0.67%) |
Jan 12, 2024 | 44.55 | 44.74 | 44.46 | 44.65 | 11,819 | +0.14(+0.31%) |
Jan 11, 2024 | 44.55 | 44.55 | 44.44 | 44.51 | 9,103 | +0.01(+0.02%) |
Jan 10, 2024 | 44.42 | 44.54 | 44.39 | 44.50 | 3,970 | +0.16(+0.36%) |
Jan 09, 2024 | 44.17 | 44.35 | 44.16 | 44.34 | 16,806 | -0.07(-0.16%) |
Jan 08, 2024 | 43.99 | 44.48 | 43.97 | 44.41 | 9,885 | +0.47(+1.07%) |
Jan 05, 2024 | 43.89 | 44.16 | 43.89 | 43.94 | 3,642 | +0.02(+0.05%) |
Jan 04, 2024 | 44.06 | 44.17 | 43.92 | 43.92 | 7,412 | -0.21(-0.47%) |
Jan 03, 2024 | 44.17 | 44.31 | 44.13 | 44.13 | 4,228 | -0.29(-0.65%) |