Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 46.95 | 47.05 | 46.94 | 46.98 | 8,382 | -0.05(-0.12%) |
Mar 27, 2024 | 46.92 | 47.06 | 46.92 | 47.03 | 10,554 | +0.15(+0.33%) |
Mar 26, 2024 | 46.80 | 46.88 | 46.77 | 46.88 | 7,607 | +0.06(+0.13%) |
Mar 25, 2024 | 46.85 | 46.85 | 46.79 | 46.82 | 3,749 | -0.10(-0.21%) |
Mar 22, 2024 | 46.92 | 46.92 | 46.90 | 46.92 | 6,489 | +0.22(+0.47%) |
Mar 21, 2024 | 46.77 | 46.77 | 46.69 | 46.70 | 41,907 | -0.02(-0.04%) |
Mar 20, 2024 | 46.62 | 46.78 | 46.62 | 46.72 | 44,757 | +0.13(+0.28%) |
Mar 19, 2024 | 46.55 | 46.61 | 46.55 | 46.59 | 4,934 | +0.13(+0.28%) |
Mar 18, 2024 | 46.48 | 46.48 | 46.43 | 46.46 | 1,847 | -0.06(-0.14%) |
Mar 15, 2024 | 46.57 | 46.60 | 46.52 | 46.53 | 209,757 | -0.09(-0.20%) |
Mar 14, 2024 | 46.78 | 46.78 | 46.59 | 46.62 | 609,542 | -0.31(-0.67%) |
Mar 13, 2024 | 46.96 | 46.99 | 46.91 | 46.94 | 16,680 | -0.10(-0.21%) |
Mar 12, 2024 | 47.11 | 47.11 | 47.00 | 47.03 | 4,776 | -0.18(-0.39%) |
Mar 11, 2024 | 47.26 | 47.26 | 47.21 | 47.22 | 2,626 | -0.05(-0.11%) |
Mar 08, 2024 | 47.34 | 47.34 | 47.24 | 47.27 | 3,919 | +0.03(+0.06%) |
Mar 07, 2024 | 47.28 | 47.28 | 47.14 | 47.24 | 23,399 | +0.09(+0.18%) |
Mar 06, 2024 | 47.15 | 47.21 | 47.13 | 47.15 | 5,599 | +0.10(+0.20%) |
Mar 05, 2024 | 46.97 | 47.08 | 46.97 | 47.06 | 7,929 | +0.27(+0.58%) |
Mar 04, 2024 | 46.74 | 46.79 | 46.74 | 46.79 | 4,290 | -0.10(-0.21%) |
Mar 01, 2024 | 46.63 | 46.90 | 46.51 | 46.89 | 4,784 | +0.19(+0.42%) |
Feb 29, 2024 | 46.63 | 46.71 | 46.63 | 46.69 | 5,846 | +0.11(+0.24%) |
Feb 28, 2024 | 46.49 | 46.58 | 46.48 | 46.58 | 11,256 | +0.15(+0.33%) |
Feb 27, 2024 | 46.47 | 46.50 | 46.40 | 46.42 | 368,670 | -0.08(-0.17%) |
Feb 26, 2024 | 46.60 | 46.60 | 46.44 | 46.50 | 11,513 | -0.08(-0.18%) |
Feb 23, 2024 | 46.42 | 46.61 | 46.42 | 46.59 | 5,945 | +0.22(+0.47%) |
Feb 22, 2024 | 46.38 | 46.43 | 46.32 | 46.37 | 3,830 | -0.03(-0.06%) |
Feb 21, 2024 | 46.48 | 46.48 | 46.37 | 46.40 | 5,300 | -0.15(-0.32%) |
Feb 20, 2024 | 46.56 | 46.62 | 46.52 | 46.54 | 28,845 | +0.10(+0.21%) |
Feb 16, 2024 | 46.37 | 46.45 | 46.37 | 46.44 | 6,942 | -0.20(-0.43%) |
Feb 15, 2024 | 46.73 | 46.74 | 46.63 | 46.64 | 3,083 | +0.12(+0.26%) |
Feb 14, 2024 | 46.43 | 46.56 | 46.43 | 46.52 | 2,719 | +0.17(+0.37%) |
Feb 13, 2024 | 46.48 | 46.49 | 46.35 | 46.35 | 34,916 | -0.50(-1.07%) |
Feb 12, 2024 | 46.77 | 46.87 | 46.77 | 46.85 | 7,197 | +0.04(+0.09%) |
Feb 09, 2024 | 46.79 | 46.82 | 46.77 | 46.81 | 6,255 | -0.09(-0.19%) |
Feb 08, 2024 | 46.95 | 46.95 | 46.86 | 46.90 | 11,066 | -0.15(-0.31%) |
Feb 07, 2024 | 47.19 | 47.19 | 47.05 | 47.05 | 28,121 | -0.09(-0.18%) |
Feb 06, 2024 | 47.04 | 47.15 | 47.04 | 47.13 | 35,493 | +0.27(+0.58%) |
Feb 05, 2024 | 46.98 | 46.98 | 46.85 | 46.86 | 3,168 | -0.46(-0.97%) |
Feb 02, 2024 | 47.45 | 47.45 | 47.22 | 47.32 | 7,961 | -0.59(-1.22%) |
Feb 01, 2024 | 47.84 | 48.01 | 47.84 | 47.90 | 6,197 | +0.27(+0.58%) |
Jan 31, 2024 | 47.46 | 47.63 | 47.45 | 47.63 | 13,582 | +0.40(+0.85%) |
Jan 30, 2024 | 47.26 | 47.26 | 47.09 | 47.23 | 6,707 | +0.05(+0.11%) |
Jan 29, 2024 | 47.05 | 47.20 | 47.05 | 47.17 | 7,629 | +0.24(+0.51%) |
Jan 26, 2024 | 46.98 | 46.98 | 46.88 | 46.93 | 13,252 | -0.07(-0.16%) |
Jan 25, 2024 | 46.98 | 47.01 | 46.98 | 47.01 | 1,888 | +0.19(+0.40%) |
Jan 24, 2024 | 47.07 | 47.07 | 46.80 | 46.82 | 3,048 | -0.12(-0.25%) |
Jan 23, 2024 | 46.93 | 46.96 | 46.92 | 46.94 | 43,929 | -0.12(-0.25%) |
Jan 22, 2024 | 47.11 | 47.11 | 47.02 | 47.06 | 3,436 | +0.16(+0.34%) |
Jan 19, 2024 | 46.55 | 46.90 | 46.55 | 46.90 | 1,197 | -0.02(-0.05%) |
Jan 18, 2024 | 46.96 | 46.97 | 46.87 | 46.92 | 3,732 | -0.10(-0.21%) |
Jan 17, 2024 | 47.00 | 47.02 | 46.97 | 47.02 | 6,765 | -0.16(-0.33%) |
Jan 16, 2024 | 47.33 | 47.33 | 47.10 | 47.17 | 6,697 | -0.32(-0.68%) |
Jan 12, 2024 | 47.54 | 47.59 | 47.44 | 47.50 | 16,356 | +0.10(+0.21%) |
Jan 11, 2024 | 47.22 | 47.41 | 47.20 | 47.40 | 15,558 | +0.25(+0.53%) |
Jan 10, 2024 | 47.23 | 47.23 | 47.15 | 47.15 | 89,215 | -0.08(-0.16%) |
Jan 09, 2024 | 47.22 | 47.23 | 47.21 | 47.23 | 1,777 | +0.00(+0.01%) |
Jan 08, 2024 | 47.29 | 47.35 | 47.23 | 47.23 | 3,810 | +0.15(+0.31%) |
Jan 05, 2024 | 47.14 | 47.14 | 47.07 | 47.08 | 1,884 | -0.15(-0.33%) |
Jan 04, 2024 | 47.22 | 47.29 | 47.21 | 47.23 | 16,963 | -0.28(-0.58%) |
Jan 03, 2024 | 47.19 | 47.53 | 47.19 | 47.51 | 1,686 | +0.09(+0.19%) |