Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 47.78 | 47.82 | 47.72 | 47.78 | 35,399 | -0.03(-0.05%) |
Mar 27, 2024 | 47.76 | 47.83 | 47.70 | 47.81 | 23,734 | +0.13(+0.27%) |
Mar 26, 2024 | 47.71 | 47.71 | 47.63 | 47.67 | 21,775 | +0.00(+0.00%) |
Mar 25, 2024 | 47.75 | 47.75 | 47.64 | 47.67 | 10,978 | -0.07(-0.16%) |
Mar 22, 2024 | 47.78 | 47.79 | 47.72 | 47.75 | 27,279 | +0.09(+0.19%) |
Mar 21, 2024 | 47.63 | 47.81 | 47.60 | 47.66 | 16,352 | +0.03(+0.06%) |
Mar 20, 2024 | 47.51 | 47.66 | 47.49 | 47.63 | 12,204 | +0.10(+0.21%) |
Mar 19, 2024 | 47.51 | 47.58 | 47.48 | 47.53 | 19,311 | +0.09(+0.20%) |
Mar 18, 2024 | 47.44 | 47.47 | 47.39 | 47.44 | 10,361 | -0.01(-0.01%) |
Mar 15, 2024 | 47.46 | 47.48 | 47.41 | 47.44 | 13,811 | -0.01(-0.02%) |
Mar 14, 2024 | 47.57 | 47.57 | 47.45 | 47.45 | 16,811 | -0.19(-0.39%) |
Mar 13, 2024 | 47.62 | 47.68 | 47.58 | 47.64 | 18,533 | +0.01(+0.01%) |
Mar 12, 2024 | 47.68 | 47.70 | 47.60 | 47.63 | 7,487 | -0.10(-0.21%) |
Mar 11, 2024 | 47.76 | 47.76 | 47.69 | 47.73 | 32,872 | -0.06(-0.13%) |
Mar 08, 2024 | 47.75 | 47.81 | 47.71 | 47.79 | 39,657 | +0.10(+0.20%) |
Mar 07, 2024 | 47.64 | 47.69 | 47.60 | 47.69 | 17,482 | +0.08(+0.18%) |
Mar 06, 2024 | 47.60 | 47.61 | 47.57 | 47.61 | 9,668 | +0.09(+0.19%) |
Mar 05, 2024 | 47.52 | 47.55 | 47.48 | 47.52 | 20,512 | +0.11(+0.23%) |
Mar 04, 2024 | 47.44 | 47.44 | 47.39 | 47.41 | 23,212 | -0.07(-0.14%) |
Mar 01, 2024 | 47.29 | 47.50 | 47.21 | 47.48 | 47,378 | +0.18(+0.38%) |
Feb 29, 2024 | 47.32 | 47.35 | 47.29 | 47.30 | 14,270 | +0.01(+0.01%) |
Feb 28, 2024 | 47.28 | 47.31 | 47.22 | 47.29 | 24,257 | +0.04(+0.08%) |
Feb 27, 2024 | 47.25 | 47.31 | 47.22 | 47.26 | 13,943 | -0.02(-0.04%) |
Feb 26, 2024 | 47.32 | 47.32 | 47.23 | 47.28 | 18,483 | -0.05(-0.11%) |
Feb 23, 2024 | 47.27 | 47.35 | 47.25 | 47.33 | 29,872 | +0.05(+0.11%) |
Feb 22, 2024 | 47.33 | 47.33 | 47.25 | 47.28 | 244,937 | -0.02(-0.04%) |
Feb 21, 2024 | 47.36 | 47.36 | 47.25 | 47.30 | 15,469 | -0.03(-0.06%) |
Feb 20, 2024 | 47.33 | 47.39 | 47.32 | 47.33 | 17,262 | +0.06(+0.13%) |
Feb 16, 2024 | 47.29 | 47.29 | 47.19 | 47.27 | 12,921 | -0.10(-0.21%) |
Feb 15, 2024 | 47.36 | 47.38 | 47.28 | 47.37 | 17,526 | +0.08(+0.17%) |
Feb 14, 2024 | 47.15 | 47.29 | 47.15 | 47.29 | 10,691 | +0.14(+0.30%) |
Feb 13, 2024 | 47.20 | 47.21 | 47.09 | 47.15 | 42,784 | -0.28(-0.59%) |
Feb 12, 2024 | 47.38 | 47.43 | 47.35 | 47.43 | 14,817 | +0.06(+0.13%) |
Feb 09, 2024 | 47.31 | 47.39 | 47.31 | 47.37 | 15,859 | -0.03(-0.06%) |
Feb 08, 2024 | 47.49 | 47.49 | 47.37 | 47.40 | 20,947 | -0.11(-0.23%) |
Feb 07, 2024 | 47.51 | 47.60 | 47.48 | 47.51 | 16,946 | -0.03(-0.07%) |
Feb 06, 2024 | 47.43 | 47.58 | 47.43 | 47.54 | 12,819 | +0.14(+0.30%) |
Feb 05, 2024 | 47.44 | 47.44 | 47.37 | 47.40 | 23,117 | -0.19(-0.40%) |
Feb 02, 2024 | 47.54 | 47.62 | 47.49 | 47.59 | 18,586 | -0.33(-0.69%) |
Feb 01, 2024 | 47.82 | 47.91 | 47.77 | 47.91 | 77,006 | +0.23(+0.48%) |
Jan 31, 2024 | 47.75 | 47.80 | 47.64 | 47.68 | 106,228 | +0.13(+0.28%) |
Jan 30, 2024 | 47.60 | 47.60 | 47.47 | 47.55 | 168,531 | +0.00(+0.00%) |
Jan 29, 2024 | 47.51 | 47.59 | 47.49 | 47.55 | 47,380 | +0.12(+0.25%) |
Jan 26, 2024 | 47.51 | 47.51 | 47.40 | 47.43 | 12,073 | -0.07(-0.15%) |
Jan 25, 2024 | 47.42 | 47.50 | 47.36 | 47.50 | 21,589 | +0.18(+0.38%) |
Jan 24, 2024 | 47.47 | 47.48 | 47.31 | 47.32 | 139,498 | -0.06(-0.13%) |
Jan 23, 2024 | 47.38 | 47.38 | 47.26 | 47.38 | 15,689 | -0.05(-0.10%) |
Jan 22, 2024 | 47.42 | 47.46 | 47.36 | 47.43 | 13,240 | +0.08(+0.17%) |
Jan 19, 2024 | 47.28 | 47.35 | 47.23 | 47.35 | 8,730 | +0.00(+0.00%) |
Jan 18, 2024 | 47.35 | 47.39 | 47.30 | 47.35 | 16,240 | +0.05(+0.10%) |
Jan 17, 2024 | 47.27 | 47.36 | 47.23 | 47.30 | 20,171 | -0.16(-0.33%) |
Jan 16, 2024 | 47.53 | 47.60 | 47.41 | 47.46 | 19,220 | -0.21(-0.44%) |
Jan 12, 2024 | 47.64 | 47.70 | 47.56 | 47.67 | 62,870 | +0.10(+0.21%) |
Jan 11, 2024 | 47.35 | 47.57 | 47.35 | 47.57 | 35,284 | +0.23(+0.49%) |
Jan 10, 2024 | 47.43 | 47.44 | 47.34 | 47.34 | 16,743 | -0.04(-0.09%) |
Jan 09, 2024 | 47.30 | 47.40 | 47.28 | 47.38 | 10,752 | +0.04(+0.09%) |
Jan 08, 2024 | 47.21 | 47.39 | 47.21 | 47.34 | 11,033 | +0.15(+0.31%) |
Jan 05, 2024 | 47.21 | 47.39 | 47.14 | 47.19 | 8,176 | -0.07(-0.15%) |
Jan 04, 2024 | 47.26 | 47.32 | 47.20 | 47.26 | 28,027 | -0.09(-0.19%) |
Jan 03, 2024 | 47.27 | 47.41 | 47.22 | 47.35 | 12,599 | -0.04(-0.09%) |