Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 49.60 | 49.82 | 49.60 | 49.65 | 79,108 | -0.06(-0.12%) |
Mar 27, 2024 | 49.50 | 49.83 | 49.50 | 49.71 | 28,999 | +0.31(+0.63%) |
Mar 26, 2024 | 49.54 | 49.61 | 49.36 | 49.40 | 48,874 | +0.13(+0.26%) |
Mar 25, 2024 | 49.25 | 49.49 | 49.25 | 49.27 | 55,219 | -0.05(-0.10%) |
Mar 22, 2024 | 49.61 | 49.61 | 49.29 | 49.32 | 55,016 | -0.18(-0.37%) |
Mar 21, 2024 | 49.51 | 49.76 | 49.39 | 49.50 | 100,103 | -0.01(-0.01%) |
Mar 20, 2024 | 48.92 | 49.52 | 48.82 | 49.51 | 77,749 | +0.56(+1.14%) |
Mar 19, 2024 | 48.81 | 49.10 | 48.74 | 48.95 | 75,421 | +0.19(+0.39%) |
Mar 18, 2024 | 48.99 | 48.99 | 48.62 | 48.76 | 85,709 | -0.09(-0.18%) |
Mar 15, 2024 | 48.82 | 48.96 | 48.64 | 48.85 | 132,655 | +0.25(+0.51%) |
Mar 14, 2024 | 48.96 | 48.96 | 48.43 | 48.60 | 1,028,073 | -0.29(-0.59%) |
Mar 13, 2024 | 48.85 | 49.09 | 48.85 | 48.89 | 30,743 | +0.06(+0.12%) |
Mar 12, 2024 | 48.66 | 49.03 | 48.47 | 48.83 | 40,534 | +0.34(+0.70%) |
Mar 11, 2024 | 48.44 | 48.68 | 48.26 | 48.49 | 50,136 | -0.34(-0.70%) |
Mar 08, 2024 | 49.04 | 49.09 | 48.69 | 48.83 | 31,956 | -0.01(-0.03%) |
Mar 07, 2024 | 48.62 | 48.88 | 48.62 | 48.85 | 244,988 | +0.46(+0.94%) |
Mar 06, 2024 | 48.37 | 48.50 | 48.24 | 48.39 | 50,126 | +0.55(+1.14%) |
Mar 05, 2024 | 47.83 | 48.10 | 47.71 | 47.85 | 28,051 | +0.01(+0.02%) |
Mar 04, 2024 | 47.79 | 48.03 | 47.78 | 47.84 | 40,548 | -0.06(-0.12%) |
Mar 01, 2024 | 47.68 | 48.08 | 47.60 | 47.90 | 117,916 | +0.37(+0.78%) |
Feb 29, 2024 | 47.67 | 47.68 | 47.35 | 47.52 | 36,693 | +0.20(+0.43%) |
Feb 28, 2024 | 47.42 | 47.50 | 47.30 | 47.32 | 34,936 | -0.26(-0.54%) |
Feb 27, 2024 | 47.50 | 47.63 | 47.40 | 47.58 | 44,476 | +0.17(+0.36%) |
Feb 26, 2024 | 47.55 | 47.66 | 47.36 | 47.41 | 41,062 | -0.25(-0.52%) |
Feb 23, 2024 | 47.57 | 47.73 | 47.53 | 47.66 | 43,343 | +0.09(+0.19%) |
Feb 22, 2024 | 47.39 | 47.58 | 47.31 | 47.57 | 39,611 | +0.47(+0.99%) |
Feb 21, 2024 | 46.93 | 47.26 | 46.91 | 47.10 | 58,513 | +0.07(+0.15%) |
Feb 20, 2024 | 47.21 | 47.28 | 46.92 | 47.03 | 93,778 | +0.28(+0.59%) |
Feb 16, 2024 | 46.78 | 47.05 | 46.75 | 46.75 | 44,366 | +0.03(+0.06%) |
Feb 15, 2024 | 46.34 | 46.83 | 46.34 | 46.72 | 36,701 | +0.54(+1.16%) |
Feb 14, 2024 | 46.05 | 46.27 | 46.01 | 46.19 | 30,987 | +0.44(+0.97%) |
Feb 13, 2024 | 46.07 | 46.13 | 45.54 | 45.75 | 70,720 | -0.81(-1.74%) |
Feb 12, 2024 | 46.28 | 46.68 | 46.28 | 46.56 | 62,856 | +0.28(+0.60%) |
Feb 09, 2024 | 46.15 | 46.39 | 46.03 | 46.28 | 20,161 | +0.06(+0.13%) |
Feb 08, 2024 | 46.22 | 46.28 | 46.02 | 46.22 | 23,433 | -0.15(-0.32%) |
Feb 07, 2024 | 46.40 | 46.45 | 46.20 | 46.37 | 44,731 | -0.03(-0.06%) |
Feb 06, 2024 | 46.10 | 46.40 | 46.10 | 46.40 | 39,387 | +0.31(+0.67%) |
Feb 05, 2024 | 46.10 | 46.26 | 45.89 | 46.09 | 34,610 | -0.34(-0.73%) |
Feb 02, 2024 | 46.51 | 46.57 | 46.32 | 46.43 | 38,367 | -0.31(-0.66%) |
Feb 01, 2024 | 46.51 | 46.83 | 46.34 | 46.73 | 30,067 | +0.40(+0.86%) |
Jan 31, 2024 | 46.82 | 46.95 | 46.34 | 46.34 | 89,326 | -0.29(-0.62%) |
Jan 30, 2024 | 46.51 | 46.67 | 46.43 | 46.63 | 135,643 | +0.02(+0.04%) |
Jan 29, 2024 | 46.39 | 46.68 | 46.28 | 46.61 | 77,322 | +0.22(+0.47%) |
Jan 26, 2024 | 46.43 | 46.50 | 46.31 | 46.39 | 31,347 | +0.13(+0.28%) |
Jan 25, 2024 | 46.31 | 46.39 | 46.05 | 46.26 | 54,359 | +0.10(+0.22%) |
Jan 24, 2024 | 46.47 | 46.48 | 46.16 | 46.16 | 58,594 | +0.27(+0.58%) |
Jan 23, 2024 | 45.82 | 45.98 | 45.70 | 45.89 | 71,035 | -0.09(-0.19%) |
Jan 22, 2024 | 45.96 | 46.14 | 45.89 | 45.98 | 51,115 | +0.14(+0.30%) |
Jan 19, 2024 | 45.62 | 45.86 | 45.45 | 45.84 | 41,661 | +0.10(+0.22%) |
Jan 18, 2024 | 45.57 | 45.74 | 45.40 | 45.74 | 72,912 | +0.35(+0.77%) |
Jan 17, 2024 | 45.26 | 45.42 | 45.16 | 45.39 | 80,932 | -0.49(-1.06%) |
Jan 16, 2024 | 46.12 | 46.19 | 45.81 | 45.88 | 55,124 | -0.81(-1.74%) |
Jan 12, 2024 | 46.83 | 46.99 | 46.58 | 46.69 | 93,022 | +0.16(+0.34%) |
Jan 11, 2024 | 46.66 | 46.74 | 45.12 | 46.54 | 37,808 | -0.07(-0.16%) |
Jan 10, 2024 | 46.58 | 46.69 | 46.53 | 46.61 | 37,501 | +0.15(+0.33%) |
Jan 09, 2024 | 46.54 | 46.59 | 46.40 | 46.46 | 78,409 | -0.50(-1.06%) |
Jan 08, 2024 | 46.63 | 47.01 | 46.60 | 46.95 | 74,688 | +0.34(+0.72%) |
Jan 05, 2024 | 46.51 | 46.97 | 46.51 | 46.62 | 41,744 | +0.15(+0.32%) |
Jan 04, 2024 | 46.43 | 46.71 | 46.43 | 46.47 | 39,532 | +0.20(+0.43%) |
Jan 03, 2024 | 46.21 | 46.45 | 46.12 | 46.27 | 46,381 | -0.36(-0.77%) |