Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 18, 2024 | 47.91 | 48.07 | 47.55 | 47.91 | 234,114 | +0.18(+0.38%) |
Mar 15, 2024 | 47.46 | 48.06 | 47.46 | 47.73 | 508,476 | +0.12(+0.25%) |
Mar 14, 2024 | 47.36 | 47.61 | 47.18 | 47.61 | 512,353 | +0.42(+0.89%) |
Mar 13, 2024 | 46.89 | 47.44 | 46.89 | 47.19 | 354,399 | +0.70(+1.51%) |
Mar 12, 2024 | 46.57 | 46.69 | 46.28 | 46.49 | 362,860 | -0.12(-0.26%) |
Mar 11, 2024 | 46.06 | 46.62 | 45.85 | 46.61 | 354,959 | +0.45(+0.97%) |
Mar 08, 2024 | 45.98 | 46.19 | 45.88 | 46.16 | 300,774 | +0.17(+0.37%) |
Mar 07, 2024 | 45.66 | 46.22 | 45.64 | 45.99 | 365,946 | +0.40(+0.88%) |
Mar 06, 2024 | 45.85 | 46.05 | 45.50 | 45.59 | 716,431 | +0.14(+0.31%) |
Mar 05, 2024 | 45.07 | 45.76 | 45.00 | 45.45 | 494,408 | +0.30(+0.66%) |
Mar 04, 2024 | 45.63 | 45.75 | 45.10 | 45.15 | 485,318 | -0.47(-1.03%) |
Mar 01, 2024 | 45.37 | 45.84 | 45.37 | 45.62 | 411,499 | +0.56(+1.24%) |
Feb 29, 2024 | 45.01 | 45.23 | 44.87 | 45.06 | 435,431 | +0.23(+0.51%) |
Feb 28, 2024 | 44.97 | 45.33 | 44.66 | 44.83 | 433,818 | -0.08(-0.18%) |
Feb 27, 2024 | 45.20 | 45.32 | 44.70 | 44.91 | 627,528 | -0.17(-0.38%) |
Feb 26, 2024 | 44.92 | 45.37 | 44.68 | 45.08 | 438,744 | +0.14(+0.31%) |
Feb 23, 2024 | 44.82 | 45.07 | 44.53 | 44.94 | 555,038 | -0.27(-0.60%) |
Feb 22, 2024 | 44.96 | 45.44 | 44.74 | 45.21 | 585,016 | -0.01(-0.02%) |
Feb 21, 2024 | 44.55 | 45.28 | 44.54 | 45.22 | 515,052 | +0.82(+1.85%) |
Feb 20, 2024 | 44.82 | 44.85 | 44.33 | 44.40 | 761,429 | -0.43(-0.96%) |
Feb 16, 2024 | 44.94 | 45.15 | 44.68 | 44.83 | 553,668 | +0.01(+0.02%) |
Feb 15, 2024 | 43.61 | 44.95 | 43.61 | 44.82 | 842,770 | +1.20(+2.75%) |
Feb 14, 2024 | 43.88 | 44.05 | 43.36 | 43.62 | 717,826 | -0.02(-0.05%) |
Feb 13, 2024 | 44.06 | 44.20 | 43.33 | 43.64 | 690,882 | -0.45(-1.02%) |
Feb 12, 2024 | 43.74 | 44.20 | 43.74 | 44.09 | 416,566 | +0.52(+1.19%) |
Feb 09, 2024 | 44.24 | 44.44 | 43.53 | 43.57 | 658,326 | -0.62(-1.40%) |
Feb 08, 2024 | 43.76 | 44.33 | 43.72 | 44.19 | 943,512 | +0.42(+0.96%) |
Feb 07, 2024 | 43.85 | 43.97 | 43.41 | 43.77 | 635,631 | +0.14(+0.32%) |
Feb 06, 2024 | 43.57 | 44.00 | 43.41 | 43.63 | 750,492 | +0.18(+0.41%) |
Feb 05, 2024 | 43.35 | 43.69 | 42.99 | 43.45 | 852,684 | -0.14(-0.32%) |
Feb 02, 2024 | 43.83 | 43.95 | 43.29 | 43.59 | 907,764 | -0.05(-0.11%) |
Feb 01, 2024 | 43.93 | 44.12 | 43.28 | 43.64 | 800,999 | +0.02(+0.05%) |
Jan 31, 2024 | 44.48 | 44.55 | 43.62 | 43.62 | 822,879 | -0.86(-1.93%) |
Jan 30, 2024 | 43.60 | 44.49 | 43.48 | 44.48 | 710,275 | +0.40(+0.91%) |
Jan 29, 2024 | 44.06 | 44.09 | 43.60 | 44.08 | 556,002 | -0.03(-0.07%) |
Jan 26, 2024 | 43.72 | 44.13 | 43.45 | 44.11 | 456,411 | +0.31(+0.71%) |
Jan 25, 2024 | 43.25 | 43.80 | 42.93 | 43.80 | 614,956 | +0.88(+2.05%) |
Jan 24, 2024 | 42.55 | 42.96 | 42.37 | 42.92 | 624,346 | +0.58(+1.37%) |
Jan 23, 2024 | 42.12 | 42.66 | 42.12 | 42.34 | 303,566 | +0.16(+0.38%) |
Jan 22, 2024 | 41.98 | 42.29 | 41.71 | 42.18 | 411,478 | +0.14(+0.33%) |
Jan 19, 2024 | 41.93 | 42.04 | 41.72 | 42.04 | 433,464 | +0.14(+0.33%) |
Jan 18, 2024 | 41.99 | 42.03 | 41.46 | 41.90 | 647,148 | -0.07(-0.17%) |
Jan 17, 2024 | 41.90 | 42.39 | 41.81 | 41.97 | 412,242 | -0.37(-0.87%) |
Jan 16, 2024 | 43.25 | 43.34 | 42.32 | 42.34 | 486,821 | -1.07(-2.46%) |
Jan 12, 2024 | 43.57 | 43.73 | 43.15 | 43.41 | 769,085 | +0.53(+1.24%) |
Jan 11, 2024 | 43.06 | 43.16 | 42.77 | 42.88 | 607,635 | +0.04(+0.09%) |
Jan 10, 2024 | 43.34 | 43.34 | 42.67 | 42.84 | 655,975 | -0.45(-1.04%) |
Jan 09, 2024 | 44.00 | 44.00 | 43.15 | 43.29 | 689,051 | -0.67(-1.52%) |
Jan 08, 2024 | 43.68 | 43.97 | 43.12 | 43.96 | 680,657 | -0.49(-1.10%) |
Jan 05, 2024 | 44.74 | 44.77 | 44.22 | 44.45 | 337,274 | +0.05(+0.11%) |
Jan 04, 2024 | 45.45 | 45.61 | 44.36 | 44.40 | 435,925 | -0.74(-1.64%) |
Jan 03, 2024 | 44.51 | 45.31 | 44.34 | 45.14 | 596,100 | +0.57(+1.28%) |