Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 49.37 | 49.82 | 49.37 | 49.57 | 6,633 | +0.36(+0.73%) |
Mar 27, 2024 | 48.89 | 49.21 | 48.86 | 49.21 | 5,080 | +0.94(+1.96%) |
Mar 26, 2024 | 48.67 | 48.75 | 48.27 | 48.27 | 8,007 | -0.11(-0.23%) |
Mar 25, 2024 | 48.58 | 48.87 | 48.38 | 48.38 | 20,396 | -0.21(-0.43%) |
Mar 22, 2024 | 49.00 | 49.00 | 48.57 | 48.59 | 7,905 | -0.46(-0.94%) |
Mar 21, 2024 | 49.15 | 49.16 | 49.02 | 49.05 | 4,435 | +0.57(+1.17%) |
Mar 20, 2024 | 47.78 | 48.48 | 47.70 | 48.48 | 12,399 | +0.75(+1.57%) |
Mar 19, 2024 | 47.34 | 47.86 | 47.31 | 47.73 | 11,653 | +0.26(+0.55%) |
Mar 18, 2024 | 47.68 | 47.72 | 47.47 | 47.47 | 15,067 | -0.07(-0.15%) |
Mar 15, 2024 | 47.31 | 47.63 | 47.31 | 47.54 | 7,679 | +0.00(+0.00%) |
Mar 14, 2024 | 47.57 | 47.60 | 47.25 | 47.54 | 6,205 | -0.59(-1.23%) |
Mar 13, 2024 | 48.08 | 48.45 | 48.05 | 48.13 | 46,669 | +0.01(+0.02%) |
Mar 12, 2024 | 47.78 | 48.32 | 47.78 | 48.12 | 6,580 | +0.03(+0.06%) |
Mar 11, 2024 | 48.25 | 48.25 | 47.88 | 48.09 | 8,269 | -0.29(-0.60%) |
Mar 08, 2024 | 49.01 | 49.01 | 48.38 | 48.38 | 7,124 | -0.12(-0.25%) |
Mar 07, 2024 | 48.55 | 48.59 | 48.43 | 48.50 | 11,687 | +0.37(+0.77%) |
Mar 06, 2024 | 48.39 | 48.39 | 48.02 | 48.13 | 3,908 | +0.21(+0.44%) |
Mar 05, 2024 | 48.06 | 48.17 | 47.76 | 47.92 | 7,258 | -0.34(-0.70%) |
Mar 04, 2024 | 48.66 | 48.67 | 48.23 | 48.26 | 8,789 | -0.16(-0.33%) |
Mar 01, 2024 | 48.10 | 48.42 | 47.91 | 48.42 | 6,698 | +0.53(+1.11%) |
Feb 29, 2024 | 48.05 | 48.05 | 47.74 | 47.89 | 7,866 | +0.26(+0.55%) |
Feb 28, 2024 | 47.81 | 47.84 | 47.56 | 47.63 | 304,871 | -0.32(-0.67%) |
Feb 27, 2024 | 47.92 | 48.09 | 47.92 | 47.95 | 6,486 | +0.30(+0.63%) |
Feb 26, 2024 | 47.46 | 47.71 | 47.38 | 47.65 | 9,925 | +0.26(+0.54%) |
Feb 23, 2024 | 47.25 | 47.59 | 47.13 | 47.39 | 6,640 | +0.21(+0.45%) |
Feb 22, 2024 | 46.88 | 47.24 | 46.81 | 47.18 | 10,159 | +0.49(+1.04%) |
Feb 21, 2024 | 46.92 | 47.04 | 46.46 | 46.69 | 14,075 | -0.31(-0.65%) |
Feb 20, 2024 | 46.90 | 47.00 | 46.78 | 47.00 | 11,938 | -0.44(-0.93%) |
Feb 16, 2024 | 47.72 | 47.92 | 47.44 | 47.44 | 3,743 | -0.64(-1.33%) |
Feb 15, 2024 | 47.71 | 48.16 | 47.51 | 48.08 | 5,116 | +1.03(+2.19%) |
Feb 14, 2024 | 46.52 | 47.12 | 46.52 | 47.05 | 4,181 | +0.87(+1.88%) |
Feb 13, 2024 | 46.81 | 46.81 | 46.02 | 46.18 | 24,391 | -1.58(-3.31%) |
Feb 12, 2024 | 47.66 | 47.95 | 47.66 | 47.76 | 3,210 | +0.57(+1.21%) |
Feb 09, 2024 | 46.76 | 47.19 | 46.70 | 47.19 | 10,412 | +0.69(+1.48%) |
Feb 08, 2024 | 46.18 | 46.57 | 46.17 | 46.50 | 9,149 | +0.55(+1.20%) |
Feb 07, 2024 | 45.83 | 46.08 | 45.74 | 45.95 | 4,979 | +0.14(+0.31%) |
Feb 06, 2024 | 45.77 | 45.82 | 45.65 | 45.81 | 7,661 | +0.11(+0.24%) |
Feb 05, 2024 | 46.02 | 46.02 | 45.17 | 45.70 | 5,440 | -0.40(-0.87%) |
Feb 02, 2024 | 45.72 | 46.24 | 45.67 | 46.10 | 48,476 | -0.10(-0.22%) |
Feb 01, 2024 | 45.91 | 46.22 | 45.42 | 46.20 | 10,948 | +0.74(+1.63%) |
Jan 31, 2024 | 46.35 | 46.38 | 45.46 | 45.46 | 8,271 | -1.06(-2.28%) |
Jan 30, 2024 | 46.42 | 46.55 | 46.41 | 46.52 | 7,462 | -0.05(-0.11%) |
Jan 29, 2024 | 46.09 | 46.57 | 45.99 | 46.57 | 9,423 | +0.69(+1.50%) |
Jan 26, 2024 | 46.17 | 46.17 | 45.83 | 45.88 | 9,489 | +0.00(+0.00%) |
Jan 25, 2024 | 46.15 | 46.20 | 45.71 | 45.88 | 6,828 | +0.19(+0.42%) |
Jan 24, 2024 | 46.55 | 46.55 | 45.64 | 45.69 | 10,203 | -0.25(-0.55%) |
Jan 23, 2024 | 46.25 | 46.25 | 45.77 | 45.94 | 12,636 | -0.15(-0.32%) |
Jan 22, 2024 | 45.88 | 46.17 | 45.88 | 46.09 | 8,699 | +0.76(+1.69%) |
Jan 19, 2024 | 44.74 | 45.37 | 44.72 | 45.33 | 4,792 | +0.66(+1.47%) |
Jan 18, 2024 | 44.50 | 44.70 | 44.16 | 44.67 | 18,798 | +0.35(+0.80%) |
Jan 17, 2024 | 44.03 | 44.36 | 44.03 | 44.31 | 10,466 | -0.26(-0.57%) |
Jan 16, 2024 | 44.49 | 44.79 | 44.47 | 44.57 | 8,197 | -0.26(-0.58%) |
Jan 12, 2024 | 45.30 | 45.40 | 44.71 | 44.83 | 7,173 | -0.08(-0.18%) |
Jan 11, 2024 | 45.13 | 45.13 | 44.43 | 44.91 | 11,692 | -0.17(-0.38%) |
Jan 10, 2024 | 45.02 | 45.11 | 44.71 | 45.08 | 10,281 | +0.08(+0.17%) |
Jan 09, 2024 | 45.09 | 45.12 | 44.75 | 45.00 | 15,732 | -0.33(-0.72%) |
Jan 08, 2024 | 44.54 | 45.37 | 44.52 | 45.33 | 8,434 | +0.85(+1.91%) |
Jan 05, 2024 | 44.69 | 44.86 | 44.48 | 44.48 | 8,196 | -0.17(-0.38%) |
Jan 04, 2024 | 44.63 | 44.81 | 44.61 | 44.65 | 10,837 | -0.01(-0.02%) |
Jan 03, 2024 | 45.26 | 45.27 | 44.64 | 44.66 | 12,477 | -1.02(-2.23%) |