Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 50.24 | 50.32 | 50.24 | 50.32 | 735 | +0.42(+0.83%) |
Mar 27, 2024 | 49.57 | 49.91 | 49.57 | 49.91 | 558 | +0.85(+1.73%) |
Mar 26, 2024 | 49.06 | 49.06 | 49.06 | 49.06 | 71 | -0.20(-0.40%) |
Mar 25, 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 91 | -0.02(-0.03%) |
Mar 22, 2024 | 49.27 | 49.27 | 49.27 | 49.27 | 100 | -0.42(-0.84%) |
Mar 21, 2024 | 49.69 | 49.69 | 49.69 | 49.69 | 59 | +0.52(+1.06%) |
Mar 20, 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 0 | +0.49(+1.01%) |
Mar 19, 2024 | 48.48 | 48.68 | 48.48 | 48.68 | 316 | +0.28(+0.58%) |
Mar 18, 2024 | 48.44 | 48.61 | 48.40 | 48.40 | 651 | +0.07(+0.15%) |
Mar 15, 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 100 | +0.18(+0.37%) |
Mar 14, 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 0 | -0.43(-0.89%) |
Mar 13, 2024 | 48.64 | 48.64 | 48.58 | 48.58 | 1,043 | +0.53(+1.10%) |
Mar 12, 2024 | 48.17 | 48.17 | 48.05 | 48.05 | 553 | -0.07(-0.14%) |
Mar 11, 2024 | 47.77 | 48.12 | 47.77 | 48.12 | 179 | +0.28(+0.58%) |
Mar 08, 2024 | 47.93 | 47.93 | 47.84 | 47.84 | 302 | +0.03(+0.06%) |
Mar 07, 2024 | 47.81 | 47.81 | 47.81 | 47.81 | 11 | +0.30(+0.62%) |
Mar 06, 2024 | 47.47 | 47.60 | 47.47 | 47.52 | 667 | +0.27(+0.57%) |
Mar 05, 2024 | 47.24 | 47.24 | 47.24 | 47.24 | 134 | +0.13(+0.29%) |
Mar 04, 2024 | 47.11 | 47.11 | 47.11 | 47.11 | 42 | -0.03(-0.06%) |
Mar 01, 2024 | 47.16 | 47.16 | 47.14 | 47.14 | 948 | +0.07(+0.14%) |
Feb 29, 2024 | 46.84 | 47.07 | 46.83 | 47.07 | 2,231 | +0.34(+0.73%) |
Feb 28, 2024 | 46.92 | 46.92 | 46.73 | 46.73 | 539 | -0.25(-0.53%) |
Feb 27, 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 23 | +0.23(+0.50%) |
Feb 26, 2024 | 46.62 | 46.78 | 46.62 | 46.75 | 389 | -0.09(-0.20%) |
Feb 23, 2024 | 46.90 | 46.91 | 46.74 | 46.84 | 2,095 | +0.05(+0.10%) |
Feb 22, 2024 | 46.80 | 46.80 | 46.79 | 46.79 | 179 | +0.24(+0.53%) |
Feb 21, 2024 | 46.48 | 46.55 | 46.17 | 46.55 | 5,485 | +0.43(+0.93%) |
Feb 20, 2024 | 46.27 | 46.27 | 46.12 | 46.12 | 149 | -0.31(-0.66%) |
Feb 16, 2024 | 46.72 | 46.73 | 46.43 | 46.43 | 672 | -0.20(-0.44%) |
Feb 15, 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 75 | +0.75(+1.64%) |
Feb 14, 2024 | 45.58 | 45.87 | 45.46 | 45.87 | 3,987 | +0.31(+0.69%) |
Feb 13, 2024 | 45.66 | 45.68 | 45.24 | 45.56 | 1,835 | -0.74(-1.59%) |
Feb 12, 2024 | 46.24 | 46.41 | 46.24 | 46.30 | 1,297 | +0.45(+0.98%) |
Feb 09, 2024 | 45.51 | 45.85 | 45.51 | 45.85 | 1,077 | +0.23(+0.49%) |
Feb 08, 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 0 | +0.16(+0.35%) |
Feb 07, 2024 | 45.50 | 45.50 | 45.47 | 45.47 | 386 | +0.05(+0.12%) |
Feb 06, 2024 | 45.49 | 45.49 | 45.38 | 45.41 | 786 | +0.14(+0.31%) |
Feb 05, 2024 | 45.27 | 45.27 | 45.27 | 45.27 | 169 | -0.29(-0.64%) |
Feb 02, 2024 | 45.13 | 45.59 | 45.13 | 45.56 | 1,951 | +0.14(+0.31%) |
Feb 01, 2024 | 45.72 | 45.72 | 45.25 | 45.42 | 547 | -0.24(-0.53%) |
Jan 31, 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 38 | -0.86(-1.86%) |
Jan 30, 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 0 | +0.22(+0.49%) |
Jan 29, 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 1 | +0.16(+0.34%) |
Jan 26, 2024 | 46.29 | 46.29 | 46.14 | 46.14 | 1,355 | +0.07(+0.16%) |
Jan 25, 2024 | 46.08 | 46.08 | 46.07 | 46.07 | 431 | +0.28(+0.60%) |
Jan 24, 2024 | 45.82 | 45.99 | 45.79 | 45.79 | 401 | +0.24(+0.53%) |
Jan 23, 2024 | 45.40 | 45.55 | 45.40 | 45.55 | 779 | +0.09(+0.20%) |
Jan 22, 2024 | 45.50 | 45.50 | 45.46 | 45.46 | 879 | +0.15(+0.33%) |
Jan 19, 2024 | 45.31 | 45.31 | 45.31 | 45.31 | 100 | +0.47(+1.05%) |
Jan 18, 2024 | 44.51 | 44.84 | 44.51 | 44.84 | 621 | +0.41(+0.91%) |
Jan 17, 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 100 | -0.24(-0.54%) |
Jan 16, 2024 | 44.71 | 44.72 | 44.50 | 44.68 | 1,665 | -0.46(-1.01%) |
Jan 12, 2024 | 45.06 | 45.13 | 45.03 | 45.13 | 4,659 | -0.04(-0.10%) |
Jan 11, 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 80 | -0.06(-0.12%) |
Jan 10, 2024 | 45.25 | 45.25 | 45.23 | 45.23 | 2,417 | -0.25(-0.54%) |
Jan 09, 2024 | 45.45 | 45.48 | 45.45 | 45.48 | 288 | -0.39(-0.85%) |
Jan 08, 2024 | 45.43 | 45.87 | 45.43 | 45.87 | 510 | +0.29(+0.63%) |
Jan 05, 2024 | 45.58 | 45.58 | 45.58 | 45.58 | 100 | +0.10(+0.22%) |
Jan 04, 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 118 | -0.29(-0.63%) |
Jan 03, 2024 | 45.84 | 45.84 | 45.77 | 45.77 | 225 | -0.53(-1.15%) |