Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 47.31 | 47.65 | 47.31 | 47.60 | 449,877 | +0.22(+0.46%) |
Mar 27, 2024 | 47.12 | 47.38 | 47.12 | 47.38 | 639,977 | +0.23(+0.49%) |
Mar 26, 2024 | 47.19 | 47.33 | 47.14 | 47.15 | 452,618 | -0.12(-0.25%) |
Mar 25, 2024 | 47.29 | 47.44 | 47.26 | 47.27 | 884,735 | -0.13(-0.27%) |
Mar 22, 2024 | 47.54 | 47.57 | 47.34 | 47.40 | 1,008,449 | -0.17(-0.36%) |
Mar 21, 2024 | 47.64 | 47.75 | 47.53 | 47.57 | 913,637 | -0.44(-0.92%) |
Mar 20, 2024 | 47.63 | 48.03 | 47.52 | 48.01 | 729,702 | +0.51(+1.07%) |
Mar 19, 2024 | 47.59 | 47.65 | 47.44 | 47.50 | 637,138 | -0.19(-0.40%) |
Mar 18, 2024 | 47.99 | 48.00 | 47.67 | 47.69 | 878,260 | -0.57(-1.18%) |
Mar 15, 2024 | 48.35 | 48.42 | 48.12 | 48.26 | 964,242 | -0.08(-0.17%) |
Mar 14, 2024 | 48.61 | 48.61 | 48.23 | 48.34 | 701,264 | -0.39(-0.80%) |
Mar 13, 2024 | 48.78 | 48.86 | 48.65 | 48.73 | 779,902 | +0.00(+0.00%) |
Mar 12, 2024 | 48.43 | 48.73 | 48.27 | 48.73 | 1,156,630 | +0.27(+0.56%) |
Mar 11, 2024 | 48.27 | 48.47 | 48.11 | 48.46 | 1,018,149 | +0.24(+0.50%) |
Mar 08, 2024 | 48.31 | 48.40 | 48.15 | 48.22 | 793,146 | +0.28(+0.58%) |
Mar 07, 2024 | 47.84 | 48.02 | 47.77 | 47.94 | 2,755,455 | +0.56(+1.18%) |
Mar 06, 2024 | 47.23 | 47.45 | 47.19 | 47.38 | 1,225,145 | +0.48(+1.02%) |
Mar 05, 2024 | 46.84 | 46.92 | 46.76 | 46.90 | 593,435 | +0.01(+0.02%) |
Mar 04, 2024 | 46.70 | 46.95 | 46.66 | 46.89 | 571,766 | -0.20(-0.42%) |
Mar 01, 2024 | 46.95 | 47.12 | 46.65 | 47.09 | 899,606 | +0.27(+0.58%) |
Feb 29, 2024 | 47.24 | 47.26 | 46.73 | 46.82 | 558,056 | -0.22(-0.47%) |
Feb 28, 2024 | 47.03 | 47.06 | 46.95 | 47.04 | 231,362 | -0.16(-0.34%) |
Feb 27, 2024 | 47.12 | 47.26 | 47.09 | 47.20 | 262,202 | +0.08(+0.17%) |
Feb 26, 2024 | 47.45 | 47.45 | 47.05 | 47.12 | 283,830 | -0.27(-0.57%) |
Feb 23, 2024 | 47.29 | 47.42 | 47.26 | 47.39 | 252,910 | +0.27(+0.57%) |
Feb 22, 2024 | 46.97 | 47.12 | 46.89 | 47.12 | 603,854 | -0.21(-0.44%) |
Feb 21, 2024 | 47.22 | 47.34 | 47.08 | 47.33 | 612,417 | +0.11(+0.23%) |
Feb 20, 2024 | 47.29 | 47.37 | 47.11 | 47.22 | 831,509 | +0.55(+1.18%) |
Feb 16, 2024 | 46.69 | 46.81 | 46.59 | 46.67 | 754,583 | -0.07(-0.15%) |
Feb 15, 2024 | 46.61 | 46.77 | 46.59 | 46.74 | 437,068 | +0.45(+0.97%) |
Feb 14, 2024 | 46.05 | 46.30 | 45.98 | 46.29 | 460,444 | +0.66(+1.45%) |
Feb 13, 2024 | 45.76 | 45.82 | 45.52 | 45.63 | 704,634 | -0.91(-1.96%) |
Feb 12, 2024 | 46.35 | 46.56 | 46.34 | 46.54 | 354,396 | +0.16(+0.34%) |
Feb 09, 2024 | 46.20 | 46.38 | 46.06 | 46.38 | 269,760 | -0.11(-0.24%) |
Feb 08, 2024 | 46.76 | 46.76 | 46.46 | 46.49 | 363,691 | -0.28(-0.60%) |
Feb 07, 2024 | 47.03 | 47.04 | 46.71 | 46.77 | 422,062 | -0.43(-0.91%) |
Feb 06, 2024 | 46.80 | 47.20 | 46.75 | 47.20 | 435,135 | +0.01(+0.02%) |
Feb 05, 2024 | 47.14 | 47.25 | 46.98 | 47.19 | 572,480 | -0.14(-0.30%) |
Feb 02, 2024 | 47.48 | 47.51 | 47.12 | 47.33 | 471,494 | -0.53(-1.11%) |
Feb 01, 2024 | 47.57 | 47.86 | 47.33 | 47.86 | 586,397 | +0.35(+0.74%) |
Jan 31, 2024 | 48.10 | 48.28 | 47.48 | 47.51 | 878,080 | -0.67(-1.39%) |
Jan 30, 2024 | 48.17 | 48.22 | 47.95 | 48.18 | 326,059 | -0.09(-0.19%) |
Jan 29, 2024 | 47.86 | 48.30 | 47.86 | 48.27 | 535,201 | +0.45(+0.94%) |
Jan 26, 2024 | 47.94 | 47.94 | 47.76 | 47.82 | 439,191 | +0.78(+1.66%) |
Jan 25, 2024 | 46.87 | 47.04 | 46.73 | 47.04 | 641,620 | +0.19(+0.41%) |
Jan 24, 2024 | 47.08 | 47.10 | 46.84 | 46.85 | 496,464 | +0.32(+0.69%) |
Jan 23, 2024 | 46.53 | 46.58 | 46.35 | 46.53 | 573,299 | -0.50(-1.06%) |
Jan 22, 2024 | 46.95 | 47.12 | 46.93 | 47.03 | 1,283,805 | +0.27(+0.58%) |
Jan 19, 2024 | 46.57 | 46.78 | 46.41 | 46.76 | 602,211 | -0.13(-0.28%) |
Jan 18, 2024 | 46.76 | 46.90 | 46.64 | 46.89 | 754,996 | +0.12(+0.26%) |
Jan 17, 2024 | 46.67 | 46.77 | 46.46 | 46.77 | 690,589 | -0.47(-0.99%) |
Jan 16, 2024 | 47.37 | 47.47 | 47.18 | 47.24 | 288,074 | -0.64(-1.34%) |
Jan 12, 2024 | 47.95 | 48.06 | 47.75 | 47.88 | 255,143 | +0.19(+0.40%) |
Jan 11, 2024 | 47.82 | 47.85 | 47.26 | 47.69 | 380,892 | -0.25(-0.52%) |
Jan 10, 2024 | 47.90 | 48.02 | 47.87 | 47.94 | 260,802 | +0.10(+0.21%) |
Jan 09, 2024 | 47.87 | 48.03 | 47.81 | 47.84 | 227,248 | -0.44(-0.91%) |
Jan 08, 2024 | 47.98 | 48.30 | 47.95 | 48.28 | 364,531 | +0.58(+1.22%) |
Jan 05, 2024 | 47.61 | 48.05 | 47.53 | 47.70 | 289,466 | -0.17(-0.36%) |
Jan 04, 2024 | 47.63 | 48.02 | 47.63 | 47.87 | 424,698 | +0.07(+0.15%) |
Jan 03, 2024 | 47.60 | 47.88 | 47.48 | 47.80 | 597,793 | -0.15(-0.31%) |