Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 47.61 | 48.03 | 47.59 | 47.95 | 12,243 | +0.51(+1.08%) |
Mar 27, 2024 | 47.29 | 47.49 | 47.20 | 47.44 | 57,636 | -0.06(-0.13%) |
Mar 26, 2024 | 47.85 | 47.92 | 47.49 | 47.50 | 33,247 | -0.30(-0.63%) |
Mar 25, 2024 | 47.62 | 47.89 | 47.62 | 47.80 | 15,420 | +0.30(+0.63%) |
Mar 22, 2024 | 47.64 | 47.72 | 47.49 | 47.50 | 14,912 | -0.35(-0.74%) |
Mar 21, 2024 | 48.08 | 48.08 | 47.64 | 47.85 | 33,848 | -0.10(-0.20%) |
Mar 20, 2024 | 47.74 | 48.00 | 47.55 | 47.95 | 11,042 | +0.05(+0.10%) |
Mar 19, 2024 | 47.93 | 47.95 | 47.83 | 47.90 | 36,544 | -0.08(-0.17%) |
Mar 18, 2024 | 47.99 | 48.01 | 47.88 | 47.98 | 15,729 | +0.21(+0.44%) |
Mar 15, 2024 | 47.72 | 47.80 | 47.62 | 47.77 | 15,854 | +0.07(+0.16%) |
Mar 14, 2024 | 47.64 | 47.79 | 47.53 | 47.70 | 20,060 | +0.07(+0.14%) |
Mar 13, 2024 | 47.43 | 47.70 | 47.36 | 47.63 | 18,649 | +0.40(+0.85%) |
Mar 12, 2024 | 47.17 | 47.34 | 47.06 | 47.23 | 21,252 | -0.11(-0.23%) |
Mar 11, 2024 | 47.00 | 47.35 | 47.00 | 47.34 | 16,202 | +0.32(+0.68%) |
Mar 08, 2024 | 46.94 | 47.08 | 46.86 | 47.02 | 39,167 | -0.10(-0.21%) |
Mar 07, 2024 | 47.01 | 47.15 | 47.01 | 47.12 | 14,859 | +0.40(+0.86%) |
Mar 06, 2024 | 46.77 | 46.90 | 46.70 | 46.72 | 20,004 | +0.22(+0.47%) |
Mar 05, 2024 | 46.75 | 46.75 | 46.49 | 46.50 | 13,156 | -0.20(-0.43%) |
Mar 04, 2024 | 46.68 | 46.88 | 46.66 | 46.70 | 28,914 | +0.34(+0.73%) |
Mar 01, 2024 | 46.26 | 46.48 | 46.02 | 46.36 | 12,997 | +0.15(+0.31%) |
Feb 29, 2024 | 46.08 | 46.32 | 46.06 | 46.21 | 25,865 | +0.02(+0.05%) |
Feb 28, 2024 | 46.21 | 46.28 | 46.14 | 46.19 | 17,856 | -0.06(-0.13%) |
Feb 27, 2024 | 46.15 | 46.30 | 46.15 | 46.25 | 28,033 | +0.32(+0.70%) |
Feb 26, 2024 | 45.70 | 45.94 | 45.64 | 45.93 | 16,531 | +0.27(+0.59%) |
Feb 23, 2024 | 45.71 | 45.74 | 45.62 | 45.66 | 19,192 | -0.43(-0.94%) |
Feb 22, 2024 | 45.85 | 46.13 | 45.85 | 46.09 | 380,544 | +0.06(+0.13%) |
Feb 21, 2024 | 46.09 | 46.09 | 45.26 | 46.03 | 21,456 | +0.31(+0.68%) |
Feb 20, 2024 | 45.78 | 45.84 | 45.57 | 45.72 | 29,684 | -0.07(-0.15%) |
Feb 16, 2024 | 45.62 | 45.88 | 45.62 | 45.79 | 13,434 | +0.23(+0.50%) |
Feb 15, 2024 | 45.58 | 45.88 | 45.56 | 45.56 | 18,540 | +0.08(+0.18%) |
Feb 14, 2024 | 45.77 | 45.86 | 45.44 | 45.48 | 18,960 | -0.38(-0.82%) |
Feb 13, 2024 | 45.87 | 46.01 | 45.78 | 45.85 | 17,888 | -0.30(-0.64%) |
Feb 12, 2024 | 46.16 | 46.28 | 46.12 | 46.15 | 15,476 | -0.04(-0.08%) |
Feb 09, 2024 | 46.25 | 46.35 | 46.11 | 46.19 | 193,608 | -0.09(-0.19%) |
Feb 08, 2024 | 46.20 | 46.35 | 46.16 | 46.28 | 19,179 | +0.10(+0.22%) |
Feb 07, 2024 | 46.18 | 46.26 | 46.10 | 46.18 | 34,676 | +0.02(+0.05%) |
Feb 06, 2024 | 46.16 | 46.27 | 46.12 | 46.16 | 28,686 | +0.06(+0.12%) |
Feb 05, 2024 | 46.01 | 46.12 | 45.83 | 46.10 | 33,468 | -0.06(-0.12%) |
Feb 02, 2024 | 46.22 | 46.22 | 46.08 | 46.15 | 13,842 | -0.32(-0.69%) |
Feb 01, 2024 | 46.72 | 46.88 | 46.39 | 46.48 | 22,267 | -0.37(-0.79%) |
Jan 31, 2024 | 47.00 | 47.09 | 46.84 | 46.85 | 16,980 | -0.25(-0.54%) |
Jan 30, 2024 | 46.80 | 47.12 | 46.73 | 47.10 | 26,301 | +0.38(+0.82%) |
Jan 29, 2024 | 46.75 | 46.75 | 46.58 | 46.72 | 29,097 | -0.25(-0.54%) |
Jan 26, 2024 | 46.76 | 47.06 | 46.60 | 46.97 | 48,871 | +0.03(+0.05%) |
Jan 25, 2024 | 47.05 | 47.07 | 46.76 | 46.94 | 16,280 | +0.10(+0.21%) |
Jan 24, 2024 | 46.81 | 46.87 | 46.70 | 46.85 | 46,219 | +0.28(+0.60%) |
Jan 23, 2024 | 46.31 | 46.57 | 46.28 | 46.57 | 34,933 | +0.45(+0.97%) |
Jan 22, 2024 | 45.85 | 46.24 | 45.85 | 46.12 | 61,743 | -0.02(-0.05%) |
Jan 19, 2024 | 46.53 | 46.53 | 46.07 | 46.15 | 26,720 | -0.17(-0.36%) |
Jan 18, 2024 | 46.04 | 46.33 | 45.93 | 46.31 | 93,176 | +0.23(+0.50%) |
Jan 17, 2024 | 46.05 | 46.16 | 45.95 | 46.08 | 64,262 | -0.31(-0.67%) |
Jan 16, 2024 | 46.80 | 46.80 | 46.38 | 46.40 | 80,635 | -0.43(-0.92%) |
Jan 12, 2024 | 47.33 | 47.33 | 46.62 | 46.83 | 45,258 | +0.14(+0.30%) |
Jan 11, 2024 | 46.82 | 46.89 | 46.60 | 46.68 | 146,338 | +0.19(+0.42%) |
Jan 10, 2024 | 46.84 | 46.84 | 46.47 | 46.49 | 30,785 | -0.35(-0.76%) |
Jan 09, 2024 | 46.79 | 47.01 | 46.61 | 46.84 | 55,848 | +0.28(+0.61%) |
Jan 08, 2024 | 46.24 | 46.62 | 46.17 | 46.56 | 66,188 | -0.40(-0.86%) |
Jan 05, 2024 | 46.98 | 47.10 | 46.79 | 46.97 | 63,166 | +0.09(+0.18%) |
Jan 04, 2024 | 46.83 | 46.96 | 46.71 | 46.88 | 46,211 | -0.13(-0.28%) |
Jan 03, 2024 | 46.80 | 47.03 | 46.80 | 47.01 | 136,158 | +0.19(+0.40%) |