Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 46.11 | 46.17 | 46.11 | 46.14 | 262,071 | -0.04(-0.09%) |
Mar 27, 2024 | 46.21 | 46.21 | 46.09 | 46.18 | 330,298 | +0.03(+0.06%) |
Mar 26, 2024 | 46.23 | 46.24 | 46.12 | 46.15 | 257,402 | -0.06(-0.13%) |
Mar 25, 2024 | 46.29 | 46.30 | 46.20 | 46.21 | 359,894 | -0.10(-0.21%) |
Mar 22, 2024 | 46.34 | 46.36 | 46.28 | 46.31 | 409,612 | +0.09(+0.19%) |
Mar 21, 2024 | 46.27 | 46.32 | 46.22 | 46.22 | 394,518 | -0.08(-0.17%) |
Mar 20, 2024 | 46.26 | 46.36 | 46.25 | 46.30 | 401,879 | -0.03(-0.06%) |
Mar 19, 2024 | 46.22 | 46.36 | 46.22 | 46.33 | 190,891 | +0.09(+0.19%) |
Mar 18, 2024 | 46.25 | 46.33 | 46.22 | 46.24 | 316,593 | -0.04(-0.09%) |
Mar 15, 2024 | 46.33 | 46.33 | 46.24 | 46.28 | 316,092 | -0.07(-0.15%) |
Mar 14, 2024 | 46.52 | 46.52 | 46.29 | 46.35 | 451,338 | -0.06(-0.13%) |
Mar 13, 2024 | 46.44 | 46.53 | 46.41 | 46.41 | 296,661 | -0.07(-0.15%) |
Mar 12, 2024 | 46.42 | 46.49 | 46.37 | 46.48 | 770,899 | +0.07(+0.15%) |
Mar 11, 2024 | 46.45 | 46.46 | 46.40 | 46.41 | 294,805 | -0.04(-0.09%) |
Mar 08, 2024 | 46.46 | 46.51 | 46.43 | 46.45 | 325,582 | -0.01(-0.02%) |
Mar 07, 2024 | 46.44 | 46.48 | 46.39 | 46.46 | 334,003 | +0.10(+0.21%) |
Mar 06, 2024 | 46.28 | 46.41 | 46.28 | 46.36 | 354,971 | +0.00(+0.00%) |
Mar 05, 2024 | 46.36 | 46.43 | 46.30 | 46.36 | 393,551 | +0.14(+0.30%) |
Mar 04, 2024 | 46.22 | 46.33 | 46.20 | 46.22 | 259,458 | -0.14(-0.30%) |
Mar 01, 2024 | 46.28 | 46.39 | 46.21 | 46.36 | 338,858 | +0.03(+0.07%) |
Feb 29, 2024 | 46.36 | 46.36 | 46.26 | 46.32 | 259,981 | +0.04(+0.09%) |
Feb 28, 2024 | 46.27 | 46.34 | 46.22 | 46.28 | 245,138 | +0.12(+0.26%) |
Feb 27, 2024 | 46.19 | 46.24 | 46.16 | 46.17 | 243,171 | -0.07(-0.15%) |
Feb 26, 2024 | 46.24 | 46.31 | 46.13 | 46.24 | 345,659 | -0.06(-0.13%) |
Feb 23, 2024 | 46.31 | 46.33 | 46.19 | 46.29 | 530,081 | +0.15(+0.32%) |
Feb 22, 2024 | 46.29 | 46.29 | 46.15 | 46.15 | 522,645 | -0.05(-0.11%) |
Feb 21, 2024 | 46.20 | 46.29 | 46.17 | 46.20 | 403,255 | +0.00(+0.00%) |
Feb 20, 2024 | 46.18 | 46.27 | 46.16 | 46.20 | 565,982 | -0.03(-0.06%) |
Feb 16, 2024 | 46.21 | 46.26 | 46.10 | 46.23 | 598,886 | +0.00(+0.00%) |
Feb 15, 2024 | 46.21 | 46.27 | 46.16 | 46.23 | 935,899 | +0.08(+0.17%) |
Feb 14, 2024 | 45.94 | 46.19 | 45.94 | 46.15 | 2,048,578 | +0.17(+0.37%) |
Feb 13, 2024 | 46.05 | 46.07 | 45.94 | 45.98 | 1,376,592 | -0.32(-0.68%) |
Feb 12, 2024 | 46.16 | 46.30 | 46.16 | 46.29 | 376,000 | +0.18(+0.39%) |
Feb 09, 2024 | 46.16 | 46.18 | 46.12 | 46.12 | 285,110 | -0.01(-0.02%) |
Feb 08, 2024 | 46.17 | 46.17 | 46.07 | 46.13 | 526,353 | -0.03(-0.06%) |
Feb 07, 2024 | 46.16 | 46.20 | 46.08 | 46.16 | 866,954 | -0.01(-0.02%) |
Feb 06, 2024 | 46.07 | 46.21 | 46.01 | 46.17 | 667,410 | +0.14(+0.30%) |
Feb 05, 2024 | 46.24 | 46.24 | 46.02 | 46.03 | 682,347 | -0.35(-0.75%) |
Feb 02, 2024 | 46.37 | 46.38 | 46.24 | 46.37 | 1,347,509 | -0.20(-0.43%) |
Feb 01, 2024 | 46.53 | 46.63 | 46.45 | 46.57 | 694,267 | +0.24(+0.52%) |
Jan 31, 2024 | 46.29 | 46.44 | 46.25 | 46.33 | 1,511,643 | +0.15(+0.32%) |
Jan 30, 2024 | 46.20 | 46.23 | 46.13 | 46.18 | 584,491 | +0.11(+0.24%) |
Jan 29, 2024 | 45.94 | 46.14 | 45.94 | 46.07 | 605,995 | +0.13(+0.28%) |
Jan 26, 2024 | 46.04 | 46.04 | 45.92 | 45.94 | 407,227 | -0.05(-0.11%) |
Jan 25, 2024 | 46.04 | 46.06 | 45.92 | 45.99 | 882,119 | +0.11(+0.24%) |
Jan 24, 2024 | 46.03 | 46.03 | 45.85 | 45.88 | 359,212 | +0.00(+0.00%) |
Jan 23, 2024 | 45.86 | 45.92 | 45.85 | 45.88 | 633,911 | -0.07(-0.15%) |
Jan 22, 2024 | 45.98 | 46.06 | 45.95 | 45.95 | 514,311 | +0.00(+0.00%) |
Jan 19, 2024 | 46.15 | 46.15 | 45.90 | 45.95 | 645,634 | -0.11(-0.24%) |
Jan 18, 2024 | 46.20 | 46.21 | 46.01 | 46.06 | 1,358,138 | -0.08(-0.17%) |
Jan 17, 2024 | 46.30 | 46.30 | 46.14 | 46.14 | 820,698 | -0.20(-0.43%) |
Jan 16, 2024 | 46.38 | 46.42 | 46.30 | 46.34 | 1,180,979 | -0.16(-0.34%) |
Jan 12, 2024 | 46.58 | 46.58 | 46.43 | 46.50 | 819,567 | +0.05(+0.11%) |
Jan 11, 2024 | 46.36 | 46.50 | 46.34 | 46.45 | 1,226,897 | +0.09(+0.19%) |
Jan 10, 2024 | 46.52 | 46.52 | 46.36 | 46.36 | 1,183,328 | -0.13(-0.28%) |
Jan 09, 2024 | 46.47 | 46.56 | 46.46 | 46.49 | 515,999 | +0.01(+0.02%) |
Jan 08, 2024 | 46.40 | 46.57 | 46.40 | 46.48 | 1,979,678 | +0.11(+0.23%) |
Jan 05, 2024 | 46.32 | 46.47 | 46.32 | 46.37 | 626,680 | -0.11(-0.23%) |
Jan 04, 2024 | 46.42 | 46.48 | 46.35 | 46.48 | 900,345 | -0.03(-0.06%) |
Jan 03, 2024 | 46.33 | 46.52 | 46.31 | 46.51 | 1,046,528 | +0.10(+0.21%) |