Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 47.89 | 47.90 | 47.90 | 47.89 | 1,316,503 | -0.02(-0.04%) |
Mar 27, 2024 | 47.90 | 47.94 | 47.88 | 47.91 | 936,098 | +0.05(+0.10%) |
Mar 26, 2024 | 47.87 | 47.89 | 47.85 | 47.86 | 812,823 | -0.01(-0.02%) |
Mar 25, 2024 | 47.92 | 47.93 | 47.87 | 47.87 | 2,783,262 | -0.03(-0.06%) |
Mar 22, 2024 | 47.92 | 47.93 | 47.90 | 47.90 | 664,425 | +0.04(+0.08%) |
Mar 21, 2024 | 47.89 | 47.90 | 47.84 | 47.86 | 662,743 | +0.04(+0.08%) |
Mar 20, 2024 | 47.73 | 47.83 | 47.72 | 47.82 | 580,876 | +0.09(+0.19%) |
Mar 19, 2024 | 47.71 | 47.73 | 47.71 | 47.73 | 1,587,147 | +0.07(+0.15%) |
Mar 18, 2024 | 47.67 | 47.68 | 47.65 | 47.66 | 937,054 | +0.00(+0.00%) |
Mar 15, 2024 | 47.68 | 47.69 | 47.66 | 47.66 | 634,262 | -0.02(-0.04%) |
Mar 14, 2024 | 47.73 | 47.74 | 47.67 | 47.68 | 756,370 | -0.08(-0.17%) |
Mar 13, 2024 | 47.78 | 47.79 | 47.75 | 47.76 | 602,845 | -0.01(-0.02%) |
Mar 12, 2024 | 47.79 | 47.80 | 47.76 | 47.77 | 925,499 | -0.03(-0.06%) |
Mar 11, 2024 | 47.83 | 47.84 | 47.78 | 47.80 | 1,062,952 | -0.04(-0.08%) |
Mar 08, 2024 | 47.88 | 47.90 | 47.83 | 47.84 | 891,044 | +0.04(+0.08%) |
Mar 07, 2024 | 47.82 | 47.84 | 47.79 | 47.80 | 1,630,509 | +0.02(+0.04%) |
Mar 06, 2024 | 47.82 | 47.86 | 47.76 | 47.78 | 7,135,308 | +0.00(+0.00%) |
Mar 05, 2024 | 47.75 | 47.80 | 47.73 | 47.78 | 794,088 | +0.07(+0.15%) |
Mar 04, 2024 | 47.71 | 47.74 | 47.69 | 47.71 | 1,109,606 | -0.02(-0.04%) |
Mar 01, 2024 | 47.65 | 47.75 | 47.61 | 47.73 | 1,162,618 | +0.11(+0.23%) |
Feb 29, 2024 | 47.60 | 47.64 | 47.59 | 47.62 | 3,720,248 | +0.05(+0.11%) |
Feb 28, 2024 | 47.54 | 47.58 | 47.54 | 47.57 | 3,000,258 | +0.08(+0.17%) |
Feb 27, 2024 | 47.50 | 47.53 | 47.49 | 47.49 | 991,948 | +0.01(+0.02%) |
Feb 26, 2024 | 47.46 | 47.49 | 47.46 | 47.48 | 1,013,201 | +0.01(+0.02%) |
Feb 23, 2024 | 47.44 | 47.50 | 47.44 | 47.47 | 816,506 | +0.02(+0.04%) |
Feb 22, 2024 | 47.38 | 47.51 | 47.38 | 47.45 | 2,318,193 | -0.05(-0.11%) |
Feb 21, 2024 | 47.55 | 47.56 | 47.47 | 47.50 | 1,219,372 | -0.02(-0.04%) |
Feb 20, 2024 | 47.53 | 47.55 | 47.52 | 47.52 | 1,070,543 | +0.03(+0.06%) |
Feb 16, 2024 | 47.46 | 47.50 | 47.46 | 47.49 | 762,118 | -0.04(-0.08%) |
Feb 15, 2024 | 47.55 | 47.56 | 47.53 | 47.53 | 1,160,662 | +0.07(+0.15%) |
Feb 14, 2024 | 47.44 | 47.51 | 47.44 | 47.46 | 892,135 | +0.07(+0.15%) |
Feb 13, 2024 | 47.43 | 47.45 | 47.37 | 47.39 | 3,434,879 | -0.10(-0.21%) |
Feb 12, 2024 | 47.49 | 47.50 | 47.47 | 47.49 | 862,277 | +0.02(+0.04%) |
Feb 09, 2024 | 47.47 | 47.50 | 47.46 | 47.47 | 828,614 | -0.03(-0.06%) |
Feb 08, 2024 | 47.50 | 47.52 | 47.48 | 47.50 | 949,365 | +0.00(+0.00%) |
Feb 07, 2024 | 47.51 | 47.55 | 47.49 | 47.50 | 960,125 | -0.01(-0.02%) |
Feb 06, 2024 | 47.47 | 47.55 | 47.46 | 47.51 | 1,041,875 | +0.09(+0.19%) |
Feb 05, 2024 | 47.44 | 47.46 | 47.39 | 47.42 | 1,014,747 | -0.05(-0.11%) |
Feb 02, 2024 | 47.53 | 47.55 | 47.45 | 47.47 | 1,366,376 | -0.21(-0.44%) |
Feb 01, 2024 | 47.76 | 47.81 | 47.68 | 47.68 | 1,743,264 | -0.04(-0.08%) |
Jan 31, 2024 | 47.68 | 47.74 | 47.62 | 47.72 | 1,932,957 | +0.13(+0.27%) |
Jan 30, 2024 | 47.63 | 47.64 | 47.57 | 47.59 | 1,012,172 | -0.03(-0.06%) |
Jan 29, 2024 | 47.58 | 47.63 | 47.58 | 47.62 | 1,232,868 | +0.07(+0.15%) |
Jan 26, 2024 | 47.57 | 47.58 | 47.54 | 47.55 | 1,983,847 | -0.02(-0.04%) |
Jan 25, 2024 | 47.55 | 47.58 | 47.53 | 47.57 | 1,305,321 | +0.09(+0.19%) |
Jan 24, 2024 | 47.55 | 47.56 | 47.47 | 47.48 | 1,028,718 | -0.02(-0.04%) |
Jan 23, 2024 | 47.48 | 47.51 | 47.46 | 47.50 | 1,192,202 | -0.04(-0.08%) |
Jan 22, 2024 | 47.53 | 47.56 | 47.52 | 47.54 | 1,119,336 | +0.00(+0.00%) |
Jan 19, 2024 | 47.53 | 47.54 | 47.49 | 47.54 | 1,491,441 | -0.01(-0.02%) |
Jan 18, 2024 | 47.52 | 47.56 | 47.51 | 47.55 | 793,803 | +0.05(+0.11%) |
Jan 17, 2024 | 47.48 | 47.52 | 47.47 | 47.50 | 885,710 | -0.08(-0.17%) |
Jan 16, 2024 | 47.60 | 47.66 | 47.56 | 47.58 | 1,074,091 | -0.11(-0.23%) |
Jan 12, 2024 | 47.65 | 47.70 | 47.65 | 47.69 | 1,488,973 | +0.14(+0.29%) |
Jan 11, 2024 | 47.49 | 47.57 | 47.49 | 47.55 | 1,126,431 | +0.14(+0.30%) |
Jan 10, 2024 | 47.45 | 47.47 | 47.40 | 47.41 | 921,588 | +0.00(+0.00%) |
Jan 09, 2024 | 47.42 | 47.46 | 47.41 | 47.41 | 1,036,098 | +0.00(+0.00%) |
Jan 08, 2024 | 47.38 | 47.46 | 47.37 | 47.41 | 1,102,841 | +0.03(+0.06%) |
Jan 05, 2024 | 47.39 | 47.49 | 47.38 | 47.38 | 873,523 | -0.05(-0.11%) |
Jan 04, 2024 | 47.43 | 47.45 | 47.41 | 47.43 | 1,379,648 | -0.05(-0.11%) |
Jan 03, 2024 | 47.42 | 47.49 | 47.40 | 47.48 | 1,951,893 | +0.04(+0.08%) |