Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 48.85 | 48.94 | 48.79 | 48.87 | 44,727 | -0.01(-0.02%) |
Mar 27, 2024 | 48.60 | 48.89 | 48.60 | 48.88 | 21,810 | +0.84(+1.75%) |
Mar 26, 2024 | 48.06 | 48.20 | 47.94 | 48.04 | 25,864 | +0.72(+1.52%) |
Mar 25, 2024 | 47.05 | 47.35 | 47.04 | 47.32 | 34,782 | +0.05(+0.11%) |
Mar 22, 2024 | 47.51 | 47.51 | 47.19 | 47.27 | 39,762 | -1.05(-2.17%) |
Mar 21, 2024 | 48.06 | 48.49 | 48.01 | 48.32 | 36,574 | -0.84(-1.71%) |
Mar 20, 2024 | 48.47 | 49.17 | 48.47 | 49.16 | 22,476 | -0.01(-0.02%) |
Mar 19, 2024 | 49.07 | 49.26 | 49.03 | 49.17 | 29,981 | +0.70(+1.45%) |
Mar 18, 2024 | 48.30 | 48.53 | 48.21 | 48.47 | 15,580 | -0.06(-0.13%) |
Mar 15, 2024 | 48.57 | 48.64 | 48.44 | 48.53 | 20,727 | +0.45(+0.94%) |
Mar 14, 2024 | 48.14 | 48.19 | 47.93 | 48.08 | 32,636 | -0.17(-0.35%) |
Mar 13, 2024 | 48.22 | 48.31 | 48.09 | 48.25 | 70,644 | +0.13(+0.27%) |
Mar 12, 2024 | 47.58 | 48.13 | 47.57 | 48.12 | 50,849 | +0.18(+0.38%) |
Mar 11, 2024 | 47.75 | 47.96 | 47.62 | 47.94 | 22,542 | -0.05(-0.10%) |
Mar 08, 2024 | 48.18 | 48.18 | 47.84 | 47.99 | 41,968 | +0.26(+0.54%) |
Mar 07, 2024 | 47.28 | 47.75 | 47.28 | 47.73 | 28,098 | +0.75(+1.59%) |
Mar 06, 2024 | 46.94 | 47.03 | 46.84 | 46.98 | 55,365 | +0.27(+0.59%) |
Mar 05, 2024 | 46.57 | 46.87 | 46.57 | 46.70 | 28,376 | +0.00(+0.01%) |
Mar 04, 2024 | 46.54 | 46.70 | 46.50 | 46.70 | 20,499 | +0.62(+1.35%) |
Mar 01, 2024 | 46.24 | 46.32 | 45.99 | 46.08 | 51,215 | -0.44(-0.95%) |
Feb 29, 2024 | 46.89 | 46.93 | 46.45 | 46.52 | 51,183 | +0.54(+1.17%) |
Feb 28, 2024 | 46.21 | 46.31 | 45.96 | 45.98 | 20,130 | +0.22(+0.49%) |
Feb 27, 2024 | 45.50 | 45.81 | 45.22 | 45.76 | 39,350 | -0.99(-2.13%) |
Feb 26, 2024 | 46.00 | 46.75 | 45.59 | 46.75 | 31,167 | +0.88(+1.92%) |
Feb 23, 2024 | 45.78 | 45.93 | 45.73 | 45.87 | 33,011 | +0.57(+1.26%) |
Feb 22, 2024 | 45.28 | 45.44 | 45.24 | 45.30 | 25,019 | +0.66(+1.48%) |
Feb 21, 2024 | 44.62 | 44.73 | 44.54 | 44.64 | 26,043 | +0.06(+0.13%) |
Feb 20, 2024 | 44.51 | 44.68 | 44.47 | 44.58 | 21,089 | +0.62(+1.41%) |
Feb 16, 2024 | 44.15 | 44.16 | 43.80 | 43.96 | 23,566 | -0.62(-1.39%) |
Feb 15, 2024 | 44.26 | 44.66 | 44.26 | 44.58 | 22,790 | +0.56(+1.27%) |
Feb 14, 2024 | 44.06 | 44.06 | 43.87 | 44.02 | 37,757 | +0.17(+0.39%) |
Feb 13, 2024 | 44.11 | 44.11 | 43.71 | 43.85 | 26,327 | +0.18(+0.41%) |
Feb 12, 2024 | 43.28 | 43.80 | 43.28 | 43.67 | 33,156 | +0.38(+0.88%) |
Feb 09, 2024 | 42.90 | 43.30 | 42.90 | 43.29 | 18,629 | +0.05(+0.12%) |
Feb 08, 2024 | 43.08 | 43.31 | 42.90 | 43.24 | 16,574 | +0.01(+0.02%) |
Feb 07, 2024 | 43.02 | 43.24 | 42.99 | 43.23 | 30,316 | +0.58(+1.36%) |
Feb 06, 2024 | 42.62 | 42.80 | 42.51 | 42.65 | 28,776 | +0.21(+0.49%) |
Feb 05, 2024 | 41.99 | 42.46 | 41.99 | 42.44 | 43,152 | +0.29(+0.69%) |
Feb 02, 2024 | 42.20 | 42.26 | 42.01 | 42.15 | 29,428 | -0.50(-1.17%) |
Feb 01, 2024 | 42.56 | 42.72 | 42.27 | 42.65 | 26,313 | +0.30(+0.71%) |
Jan 31, 2024 | 42.91 | 42.93 | 42.32 | 42.35 | 46,816 | -0.37(-0.87%) |
Jan 30, 2024 | 42.93 | 42.97 | 42.54 | 42.72 | 22,358 | -0.14(-0.33%) |
Jan 29, 2024 | 42.80 | 42.89 | 42.63 | 42.86 | 30,056 | -0.15(-0.35%) |
Jan 26, 2024 | 43.07 | 43.07 | 42.91 | 43.01 | 17,438 | +0.05(+0.12%) |
Jan 25, 2024 | 43.13 | 43.17 | 42.83 | 42.96 | 28,579 | -0.10(-0.23%) |
Jan 24, 2024 | 43.11 | 43.25 | 43.04 | 43.06 | 26,120 | +0.38(+0.89%) |
Jan 23, 2024 | 42.65 | 42.72 | 42.52 | 42.68 | 44,570 | -0.61(-1.41%) |
Jan 22, 2024 | 43.28 | 43.41 | 43.22 | 43.29 | 24,360 | +0.32(+0.74%) |
Jan 19, 2024 | 42.75 | 42.97 | 42.75 | 42.97 | 20,630 | +0.17(+0.40%) |
Jan 18, 2024 | 42.63 | 42.80 | 42.59 | 42.80 | 21,822 | +0.21(+0.49%) |
Jan 17, 2024 | 42.62 | 42.73 | 42.31 | 42.59 | 45,440 | +0.97(+2.33%) |
Jan 16, 2024 | 41.49 | 41.67 | 41.41 | 41.62 | 54,145 | -0.13(-0.31%) |
Jan 12, 2024 | 41.91 | 41.96 | 41.73 | 41.75 | 36,933 | +0.56(+1.36%) |
Jan 11, 2024 | 41.59 | 41.59 | 40.88 | 41.19 | 84,744 | -0.34(-0.82%) |
Jan 10, 2024 | 41.25 | 41.66 | 41.17 | 41.53 | 62,452 | +0.38(+0.94%) |
Jan 09, 2024 | 41.29 | 41.29 | 41.05 | 41.15 | 55,274 | -0.88(-2.08%) |
Jan 08, 2024 | 42.02 | 42.05 | 41.91 | 42.02 | 103,069 | -0.02(-0.06%) |
Jan 05, 2024 | 42.06 | 42.29 | 42.00 | 42.05 | 55,806 | +0.07(+0.15%) |
Jan 04, 2024 | 41.97 | 42.04 | 41.90 | 41.98 | 133,076 | +0.30(+0.72%) |
Jan 03, 2024 | 41.56 | 41.73 | 41.49 | 41.68 | 27,633 | +0.39(+0.94%) |