Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 47.83 | 48.50 | 47.83 | 48.48 | 123,778 | +0.96(+2.02%) |
Mar 26, 2024 | 47.90 | 47.93 | 47.52 | 47.52 | 527,985 | -0.17(-0.36%) |
Mar 25, 2024 | 47.77 | 47.94 | 47.69 | 47.69 | 98,703 | +0.03(+0.06%) |
Mar 22, 2024 | 48.12 | 48.17 | 47.66 | 47.66 | 87,505 | -0.57(-1.18%) |
Mar 21, 2024 | 47.92 | 48.33 | 47.92 | 48.23 | 108,946 | +0.47(+0.98%) |
Mar 20, 2024 | 47.06 | 47.84 | 47.01 | 47.76 | 117,299 | +0.69(+1.47%) |
Mar 19, 2024 | 46.58 | 47.12 | 46.58 | 47.07 | 123,476 | +0.40(+0.86%) |
Mar 18, 2024 | 46.81 | 46.91 | 46.60 | 46.67 | 132,353 | -0.06(-0.13%) |
Mar 15, 2024 | 46.56 | 46.91 | 46.56 | 46.73 | 114,609 | +0.01(+0.02%) |
Mar 14, 2024 | 47.18 | 47.24 | 46.40 | 46.72 | 126,385 | -0.45(-0.95%) |
Mar 13, 2024 | 47.06 | 47.37 | 47.06 | 47.17 | 190,895 | +0.20(+0.43%) |
Mar 12, 2024 | 46.97 | 47.11 | 46.71 | 46.97 | 230,500 | +0.00(+0.00%) |
Mar 11, 2024 | 46.89 | 47.05 | 46.71 | 46.97 | 86,181 | +0.02(+0.04%) |
Mar 08, 2024 | 47.13 | 47.35 | 46.87 | 46.95 | 119,584 | -0.04(-0.09%) |
Mar 07, 2024 | 46.90 | 47.12 | 46.89 | 46.99 | 136,673 | +0.35(+0.75%) |
Mar 06, 2024 | 46.67 | 46.78 | 46.41 | 46.64 | 117,910 | +0.20(+0.43%) |
Mar 05, 2024 | 46.28 | 46.73 | 46.23 | 46.44 | 140,976 | +0.02(+0.04%) |
Mar 04, 2024 | 46.45 | 46.64 | 46.37 | 46.42 | 125,145 | +0.13(+0.28%) |
Mar 01, 2024 | 46.17 | 46.32 | 45.87 | 46.29 | 151,110 | +0.14(+0.30%) |
Feb 29, 2024 | 46.15 | 46.33 | 45.95 | 46.15 | 127,439 | +0.20(+0.44%) |
Feb 28, 2024 | 45.78 | 46.06 | 45.69 | 45.95 | 121,789 | -0.01(-0.02%) |
Feb 27, 2024 | 45.90 | 45.96 | 45.75 | 45.96 | 119,939 | +0.28(+0.61%) |
Feb 26, 2024 | 45.88 | 46.01 | 45.56 | 45.68 | 110,096 | -0.20(-0.44%) |
Feb 23, 2024 | 45.81 | 46.07 | 45.73 | 45.88 | 142,526 | +0.06(+0.13%) |
Feb 22, 2024 | 45.68 | 45.88 | 45.56 | 45.82 | 107,483 | +0.23(+0.50%) |
Feb 21, 2024 | 45.38 | 45.60 | 45.26 | 45.59 | 90,317 | +0.13(+0.29%) |
Feb 20, 2024 | 45.25 | 45.57 | 45.14 | 45.46 | 128,077 | -0.07(-0.15%) |
Feb 16, 2024 | 45.46 | 45.82 | 45.39 | 45.53 | 121,007 | -0.15(-0.33%) |
Feb 15, 2024 | 45.10 | 45.73 | 45.10 | 45.68 | 203,209 | +0.85(+1.89%) |
Feb 14, 2024 | 44.72 | 44.91 | 44.38 | 44.83 | 139,195 | +0.49(+1.10%) |
Feb 13, 2024 | 44.57 | 44.61 | 44.01 | 44.34 | 199,850 | -1.02(-2.25%) |
Feb 12, 2024 | 44.89 | 45.56 | 44.89 | 45.36 | 165,928 | +0.52(+1.16%) |
Feb 09, 2024 | 44.70 | 44.84 | 44.49 | 44.84 | 134,283 | +0.20(+0.45%) |
Feb 08, 2024 | 44.38 | 44.65 | 44.30 | 44.64 | 158,129 | +0.27(+0.61%) |
Feb 07, 2024 | 44.49 | 44.51 | 44.02 | 44.37 | 226,535 | +0.06(+0.14%) |
Feb 06, 2024 | 44.14 | 44.41 | 44.07 | 44.31 | 173,547 | +0.16(+0.36%) |
Feb 05, 2024 | 44.39 | 44.39 | 43.92 | 44.15 | 160,988 | -0.57(-1.27%) |
Feb 02, 2024 | 44.59 | 44.96 | 44.26 | 44.72 | 217,854 | -0.17(-0.38%) |
Feb 01, 2024 | 44.84 | 44.92 | 44.11 | 44.89 | 148,554 | +0.26(+0.58%) |
Jan 31, 2024 | 45.41 | 45.49 | 44.60 | 44.63 | 292,257 | -1.02(-2.23%) |
Jan 30, 2024 | 45.46 | 45.75 | 45.40 | 45.65 | 196,246 | +0.00(+0.00%) |
Jan 29, 2024 | 45.36 | 45.65 | 45.20 | 45.65 | 165,284 | +0.28(+0.62%) |
Jan 26, 2024 | 45.43 | 45.60 | 45.25 | 45.37 | 126,800 | +0.10(+0.22%) |
Jan 25, 2024 | 45.28 | 45.42 | 44.95 | 45.27 | 293,518 | +0.30(+0.67%) |
Jan 24, 2024 | 45.50 | 45.52 | 44.91 | 44.97 | 177,700 | -0.22(-0.49%) |
Jan 23, 2024 | 45.48 | 45.59 | 45.03 | 45.19 | 146,548 | -0.09(-0.20%) |
Jan 22, 2024 | 45.04 | 45.40 | 45.03 | 45.28 | 176,302 | +0.47(+1.05%) |
Jan 19, 2024 | 44.51 | 44.90 | 44.21 | 44.81 | 206,230 | +0.39(+0.88%) |
Jan 18, 2024 | 44.41 | 44.46 | 44.04 | 44.42 | 175,589 | +0.14(+0.32%) |
Jan 17, 2024 | 44.23 | 44.58 | 44.09 | 44.28 | 148,771 | -0.37(-0.83%) |
Jan 16, 2024 | 44.74 | 44.76 | 44.46 | 44.65 | 156,455 | -0.34(-0.75%) |
Jan 12, 2024 | 45.40 | 45.49 | 44.87 | 44.99 | 347,026 | -0.07(-0.16%) |
Jan 11, 2024 | 45.18 | 45.18 | 44.74 | 45.06 | 151,306 | -0.19(-0.42%) |
Jan 10, 2024 | 45.15 | 45.36 | 45.04 | 45.25 | 102,156 | +0.02(+0.04%) |
Jan 09, 2024 | 45.23 | 45.33 | 45.01 | 45.23 | 159,106 | -0.27(-0.59%) |
Jan 08, 2024 | 45.04 | 45.50 | 44.92 | 45.50 | 179,487 | +0.43(+0.95%) |
Jan 05, 2024 | 44.67 | 45.33 | 44.67 | 45.07 | 214,227 | +0.25(+0.56%) |
Jan 04, 2024 | 44.87 | 45.08 | 44.79 | 44.82 | 155,236 | -0.06(-0.13%) |
Jan 03, 2024 | 45.38 | 45.38 | 44.82 | 44.88 | 192,088 | -0.80(-1.75%) |