Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 49.69 | 49.69 | 49.54 | 49.55 | 3,627 | +0.12(+0.24%) |
Mar 27, 2024 | 49.23 | 49.43 | 49.15 | 49.43 | 37,726 | +0.45(+0.93%) |
Mar 26, 2024 | 49.11 | 49.14 | 48.98 | 48.98 | 2,776 | -0.00(-0.01%) |
Mar 25, 2024 | 49.32 | 49.33 | 48.99 | 48.99 | 2,049 | -0.31(-0.63%) |
Mar 22, 2024 | 49.79 | 49.79 | 49.30 | 49.30 | 13,941 | -0.53(-1.06%) |
Mar 21, 2024 | 49.70 | 49.92 | 49.66 | 49.82 | 805,208 | +0.36(+0.73%) |
Mar 20, 2024 | 49.04 | 49.46 | 48.95 | 49.46 | 30,204 | +0.65(+1.33%) |
Mar 19, 2024 | 48.54 | 48.82 | 48.47 | 48.82 | 3,472 | +0.42(+0.86%) |
Mar 18, 2024 | 48.62 | 48.62 | 48.40 | 48.40 | 1,497 | +0.04(+0.09%) |
Mar 15, 2024 | 48.64 | 48.64 | 48.36 | 48.36 | 6,010 | -0.28(-0.57%) |
Mar 14, 2024 | 48.86 | 48.86 | 48.55 | 48.64 | 3,515 | -0.18(-0.37%) |
Mar 13, 2024 | 48.73 | 48.96 | 48.73 | 48.82 | 3,173 | +0.16(+0.33%) |
Mar 12, 2024 | 48.66 | 48.66 | 48.66 | 48.66 | 271 | +0.57(+1.19%) |
Mar 11, 2024 | 48.10 | 48.10 | 47.92 | 48.09 | 2,126 | -0.26(-0.53%) |
Mar 08, 2024 | 48.69 | 48.69 | 48.31 | 48.35 | 2,951 | -0.50(-1.02%) |
Mar 07, 2024 | 48.78 | 48.85 | 48.72 | 48.85 | 3,444 | +0.35(+0.72%) |
Mar 06, 2024 | 48.54 | 48.54 | 48.39 | 48.50 | 2,112 | +0.14(+0.30%) |
Mar 05, 2024 | 48.37 | 48.50 | 48.26 | 48.36 | 2,298 | -0.11(-0.23%) |
Mar 04, 2024 | 48.63 | 48.63 | 48.47 | 48.47 | 3,383 | -0.08(-0.16%) |
Mar 01, 2024 | 48.17 | 48.55 | 48.17 | 48.54 | 16,149 | +0.23(+0.48%) |
Feb 29, 2024 | 48.08 | 48.31 | 48.08 | 48.31 | 12,592 | +0.26(+0.53%) |
Feb 28, 2024 | 47.96 | 48.13 | 47.96 | 48.05 | 4,786 | +0.07(+0.15%) |
Feb 27, 2024 | 47.94 | 47.98 | 47.80 | 47.98 | 6,168 | +0.33(+0.69%) |
Feb 26, 2024 | 47.74 | 47.77 | 47.65 | 47.65 | 3,204 | +0.04(+0.08%) |
Feb 23, 2024 | 47.54 | 47.66 | 47.53 | 47.62 | 2,730 | +0.28(+0.60%) |
Feb 22, 2024 | 46.79 | 47.34 | 46.78 | 47.33 | 2,733 | +0.85(+1.82%) |
Feb 21, 2024 | 46.39 | 46.49 | 46.29 | 46.49 | 1,860 | +0.13(+0.28%) |
Feb 20, 2024 | 46.39 | 46.39 | 46.36 | 46.36 | 340 | -0.14(-0.30%) |
Feb 16, 2024 | 46.37 | 46.61 | 46.37 | 46.50 | 1,205 | -0.06(-0.12%) |
Feb 15, 2024 | 46.43 | 46.61 | 46.43 | 46.55 | 1,863 | +0.29(+0.64%) |
Feb 14, 2024 | 46.23 | 46.26 | 45.95 | 46.26 | 742 | +0.37(+0.81%) |
Feb 13, 2024 | 46.09 | 46.09 | 45.76 | 45.88 | 2,484 | -0.73(-1.57%) |
Feb 12, 2024 | 46.66 | 46.77 | 46.62 | 46.62 | 2,091 | +0.13(+0.27%) |
Feb 09, 2024 | 46.55 | 46.55 | 46.24 | 46.49 | 2,631 | +0.22(+0.48%) |
Feb 08, 2024 | 46.44 | 46.44 | 46.23 | 46.27 | 824 | +0.16(+0.34%) |
Feb 07, 2024 | 46.23 | 46.23 | 46.11 | 46.11 | 620 | +0.45(+0.98%) |
Feb 06, 2024 | 45.37 | 45.64 | 45.37 | 45.66 | 3,605 | +0.11(+0.24%) |
Feb 05, 2024 | 45.43 | 45.59 | 45.43 | 45.55 | 1,210 | -0.37(-0.81%) |
Feb 02, 2024 | 45.61 | 46.05 | 45.24 | 45.92 | 2,086 | +0.71(+1.57%) |
Feb 01, 2024 | 44.66 | 45.21 | 44.66 | 45.21 | 1,799 | +0.83(+1.86%) |
Jan 31, 2024 | 44.79 | 44.81 | 44.38 | 44.38 | 872 | -0.63(-1.41%) |
Jan 30, 2024 | 45.06 | 45.06 | 45.02 | 45.02 | 1,163 | +0.01(+0.01%) |
Jan 29, 2024 | 44.76 | 45.01 | 44.76 | 45.01 | 1,536 | +0.33(+0.75%) |
Jan 26, 2024 | 44.37 | 44.68 | 44.37 | 44.68 | 7,770 | +0.26(+0.58%) |
Jan 25, 2024 | 44.33 | 44.42 | 44.33 | 44.42 | 548 | +0.31(+0.70%) |
Jan 24, 2024 | 44.30 | 44.30 | 44.11 | 44.11 | 1,558 | -0.26(-0.58%) |
Jan 23, 2024 | 44.44 | 44.44 | 44.22 | 44.37 | 5,646 | -0.12(-0.26%) |
Jan 22, 2024 | 44.47 | 44.49 | 44.39 | 44.49 | 1,968 | +0.02(+0.05%) |
Jan 19, 2024 | 44.08 | 44.51 | 44.03 | 44.47 | 996 | +0.31(+0.71%) |
Jan 18, 2024 | 44.03 | 44.16 | 43.78 | 44.16 | 2,209 | +0.37(+0.85%) |
Jan 17, 2024 | 43.78 | 43.85 | 43.58 | 43.78 | 1,469 | -0.22(-0.49%) |
Jan 16, 2024 | 43.91 | 44.03 | 43.85 | 44.00 | 2,598 | +0.05(+0.11%) |
Jan 12, 2024 | 44.19 | 44.19 | 43.86 | 43.95 | 995 | -0.08(-0.18%) |
Jan 11, 2024 | 44.12 | 44.12 | 43.73 | 44.03 | 3,963 | +0.08(+0.19%) |
Jan 10, 2024 | 43.79 | 43.95 | 43.71 | 43.95 | 1,333 | +0.37(+0.85%) |
Jan 09, 2024 | 43.42 | 43.61 | 43.42 | 43.57 | 1,017 | +0.11(+0.25%) |
Jan 08, 2024 | 43.10 | 43.47 | 43.08 | 43.47 | 1,282 | +0.60(+1.40%) |
Jan 05, 2024 | 42.81 | 42.93 | 42.80 | 42.87 | 867 | +0.13(+0.30%) |
Jan 04, 2024 | 42.88 | 42.90 | 42.74 | 42.74 | 1,229 | -0.14(-0.32%) |
Jan 03, 2024 | 43.31 | 43.31 | 42.88 | 42.88 | 826 | -0.73(-1.66%) |