Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 48.53 | 48.79 | 48.52 | 48.71 | 223,687 | +0.29(+0.60%) |
Mar 27, 2024 | 47.77 | 48.44 | 47.77 | 48.42 | 123,923 | +0.96(+2.02%) |
Mar 26, 2024 | 47.84 | 47.87 | 47.46 | 47.46 | 528,606 | -0.17(-0.36%) |
Mar 25, 2024 | 47.71 | 47.88 | 47.63 | 47.63 | 98,819 | +0.03(+0.06%) |
Mar 22, 2024 | 48.06 | 48.11 | 47.60 | 47.60 | 87,608 | -0.57(-1.18%) |
Mar 21, 2024 | 47.86 | 48.27 | 47.86 | 48.17 | 109,074 | +0.47(+0.98%) |
Mar 20, 2024 | 47.00 | 47.78 | 46.95 | 47.70 | 117,437 | +0.69(+1.47%) |
Mar 19, 2024 | 46.53 | 47.06 | 46.53 | 47.01 | 123,621 | +0.40(+0.86%) |
Mar 18, 2024 | 46.76 | 46.85 | 46.55 | 46.62 | 132,508 | -0.06(-0.13%) |
Mar 15, 2024 | 46.51 | 46.85 | 46.51 | 46.68 | 114,743 | +0.01(+0.02%) |
Mar 14, 2024 | 47.12 | 47.18 | 46.35 | 46.67 | 126,533 | -0.45(-0.95%) |
Mar 13, 2024 | 47.00 | 47.31 | 47.00 | 47.11 | 191,119 | +0.20(+0.43%) |
Mar 12, 2024 | 46.91 | 47.06 | 46.66 | 46.91 | 230,771 | +0.00(+0.00%) |
Mar 11, 2024 | 46.83 | 46.99 | 46.66 | 46.91 | 86,282 | +0.02(+0.04%) |
Mar 08, 2024 | 47.07 | 47.29 | 46.81 | 46.89 | 119,724 | -0.04(-0.09%) |
Mar 07, 2024 | 46.84 | 47.06 | 46.83 | 46.93 | 136,833 | +0.35(+0.75%) |
Mar 06, 2024 | 46.62 | 46.72 | 46.36 | 46.59 | 118,048 | +0.20(+0.43%) |
Mar 05, 2024 | 46.23 | 46.67 | 46.18 | 46.39 | 141,141 | +0.02(+0.04%) |
Mar 04, 2024 | 46.40 | 46.58 | 46.32 | 46.37 | 125,292 | +0.13(+0.28%) |
Mar 01, 2024 | 46.12 | 46.27 | 45.82 | 46.24 | 151,287 | +0.14(+0.30%) |
Feb 29, 2024 | 46.10 | 46.28 | 45.90 | 46.10 | 127,589 | +0.20(+0.44%) |
Feb 28, 2024 | 45.73 | 46.01 | 45.63 | 45.90 | 121,932 | -0.01(-0.02%) |
Feb 27, 2024 | 45.85 | 45.91 | 45.70 | 45.91 | 120,080 | +0.28(+0.61%) |
Feb 26, 2024 | 45.83 | 45.96 | 45.51 | 45.63 | 110,225 | -0.20(-0.44%) |
Feb 23, 2024 | 45.76 | 46.02 | 45.68 | 45.83 | 142,693 | +0.06(+0.13%) |
Feb 22, 2024 | 45.63 | 45.83 | 45.51 | 45.77 | 107,610 | +0.23(+0.50%) |
Feb 21, 2024 | 45.33 | 45.55 | 45.21 | 45.54 | 90,423 | +0.13(+0.29%) |
Feb 20, 2024 | 45.20 | 45.52 | 45.09 | 45.41 | 128,228 | -0.07(-0.15%) |
Feb 16, 2024 | 45.41 | 45.77 | 45.34 | 45.48 | 121,149 | -0.15(-0.33%) |
Feb 15, 2024 | 45.05 | 45.68 | 45.05 | 45.63 | 203,448 | +0.85(+1.89%) |
Feb 14, 2024 | 44.67 | 44.86 | 44.33 | 44.78 | 139,358 | +0.49(+1.10%) |
Feb 13, 2024 | 44.52 | 44.55 | 43.96 | 44.29 | 200,085 | -1.02(-2.25%) |
Feb 12, 2024 | 44.84 | 45.50 | 44.84 | 45.31 | 166,123 | +0.52(+1.16%) |
Feb 09, 2024 | 44.65 | 44.79 | 44.43 | 44.79 | 134,441 | +0.20(+0.45%) |
Feb 08, 2024 | 44.33 | 44.60 | 44.25 | 44.59 | 158,315 | +0.27(+0.61%) |
Feb 07, 2024 | 44.44 | 44.46 | 43.97 | 44.32 | 226,801 | +0.06(+0.14%) |
Feb 06, 2024 | 44.09 | 44.36 | 44.02 | 44.26 | 173,752 | +0.16(+0.36%) |
Feb 05, 2024 | 44.34 | 44.34 | 43.87 | 44.10 | 161,178 | -0.57(-1.27%) |
Feb 02, 2024 | 44.54 | 44.91 | 44.21 | 44.67 | 218,111 | -0.17(-0.38%) |
Feb 01, 2024 | 44.79 | 44.87 | 44.06 | 44.84 | 148,729 | +0.26(+0.58%) |
Jan 31, 2024 | 45.36 | 45.44 | 44.55 | 44.58 | 292,601 | -1.02(-2.23%) |
Jan 30, 2024 | 45.41 | 45.70 | 45.35 | 45.60 | 196,477 | +0.00(+0.00%) |
Jan 29, 2024 | 45.31 | 45.60 | 45.15 | 45.60 | 165,478 | +0.28(+0.62%) |
Jan 26, 2024 | 45.38 | 45.55 | 45.20 | 45.32 | 126,950 | +0.10(+0.22%) |
Jan 25, 2024 | 45.23 | 45.37 | 44.90 | 45.22 | 293,864 | +0.30(+0.67%) |
Jan 24, 2024 | 45.45 | 45.47 | 44.86 | 44.92 | 177,909 | -0.22(-0.49%) |
Jan 23, 2024 | 45.43 | 45.54 | 44.98 | 45.14 | 146,721 | -0.09(-0.20%) |
Jan 22, 2024 | 44.99 | 45.34 | 44.97 | 45.23 | 176,510 | +0.47(+1.05%) |
Jan 19, 2024 | 44.46 | 44.85 | 44.16 | 44.76 | 206,472 | +0.39(+0.88%) |
Jan 18, 2024 | 44.36 | 44.41 | 43.99 | 44.37 | 175,796 | +0.14(+0.32%) |
Jan 17, 2024 | 44.18 | 44.53 | 44.04 | 44.23 | 148,946 | -0.37(-0.83%) |
Jan 16, 2024 | 44.69 | 44.71 | 44.41 | 44.60 | 156,640 | -0.34(-0.75%) |
Jan 12, 2024 | 45.35 | 45.44 | 44.82 | 44.94 | 347,435 | -0.07(-0.16%) |
Jan 11, 2024 | 45.13 | 45.13 | 44.68 | 45.01 | 151,485 | -0.19(-0.42%) |
Jan 10, 2024 | 45.10 | 45.31 | 44.99 | 45.20 | 102,277 | +0.02(+0.04%) |
Jan 09, 2024 | 45.18 | 45.28 | 44.96 | 45.18 | 159,293 | -0.27(-0.59%) |
Jan 08, 2024 | 44.99 | 45.45 | 44.86 | 45.45 | 179,698 | +0.43(+0.95%) |
Jan 05, 2024 | 44.62 | 45.28 | 44.62 | 45.02 | 214,479 | +0.25(+0.56%) |
Jan 04, 2024 | 44.82 | 45.03 | 44.74 | 44.77 | 155,419 | -0.06(-0.13%) |
Jan 03, 2024 | 45.33 | 45.33 | 44.77 | 44.83 | 192,314 | -0.80(-1.75%) |