Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 47.92 | 47.92 | 47.74 | 47.86 | 83,022 | +0.04(+0.08%) |
Mar 27, 2024 | 47.82 | 47.83 | 47.73 | 47.82 | 34,027 | +0.03(+0.06%) |
Mar 26, 2024 | 47.81 | 47.85 | 47.74 | 47.79 | 110,381 | -0.02(-0.04%) |
Mar 25, 2024 | 47.91 | 47.91 | 47.77 | 47.81 | 40,423 | -0.08(-0.17%) |
Mar 22, 2024 | 47.93 | 47.93 | 47.80 | 47.89 | 71,817 | +0.16(+0.33%) |
Mar 21, 2024 | 47.88 | 47.88 | 47.71 | 47.73 | 61,807 | +0.03(+0.06%) |
Mar 20, 2024 | 47.82 | 47.82 | 47.68 | 47.70 | 57,170 | -0.04(-0.08%) |
Mar 19, 2024 | 47.83 | 47.83 | 47.73 | 47.74 | 48,930 | +0.02(+0.04%) |
Mar 18, 2024 | 47.63 | 47.75 | 47.63 | 47.72 | 39,286 | -0.03(-0.06%) |
Mar 15, 2024 | 47.73 | 47.77 | 47.66 | 47.75 | 73,649 | +0.06(+0.12%) |
Mar 14, 2024 | 47.85 | 47.87 | 47.65 | 47.69 | 60,528 | -0.10(-0.21%) |
Mar 13, 2024 | 47.85 | 47.85 | 47.77 | 47.79 | 64,267 | +0.01(+0.02%) |
Mar 12, 2024 | 47.80 | 47.80 | 47.66 | 47.78 | 52,871 | -0.04(-0.08%) |
Mar 11, 2024 | 47.89 | 47.89 | 47.76 | 47.82 | 73,697 | +0.04(+0.08%) |
Mar 08, 2024 | 47.74 | 47.83 | 47.72 | 47.78 | 113,767 | +0.02(+0.04%) |
Mar 07, 2024 | 47.86 | 47.86 | 47.67 | 47.76 | 44,689 | +0.11(+0.23%) |
Mar 06, 2024 | 47.54 | 47.72 | 47.54 | 47.65 | 73,993 | +0.05(+0.10%) |
Mar 05, 2024 | 47.52 | 47.75 | 47.52 | 47.60 | 68,663 | +0.07(+0.15%) |
Mar 04, 2024 | 47.52 | 47.57 | 47.44 | 47.53 | 77,605 | -0.06(-0.12%) |
Mar 01, 2024 | 47.54 | 47.64 | 47.47 | 47.59 | 49,719 | +0.08(+0.17%) |
Feb 29, 2024 | 47.52 | 47.56 | 47.48 | 47.51 | 28,101 | +0.02(+0.04%) |
Feb 28, 2024 | 47.40 | 47.51 | 47.39 | 47.49 | 56,554 | +0.09(+0.20%) |
Feb 27, 2024 | 47.43 | 47.44 | 47.34 | 47.40 | 49,272 | -0.01(-0.03%) |
Feb 26, 2024 | 47.41 | 47.45 | 47.34 | 47.42 | 41,489 | +0.03(+0.06%) |
Feb 23, 2024 | 47.27 | 47.44 | 47.24 | 47.39 | 51,248 | +0.10(+0.21%) |
Feb 22, 2024 | 47.37 | 47.41 | 47.28 | 47.29 | 59,485 | +0.02(+0.04%) |
Feb 21, 2024 | 47.39 | 47.40 | 47.22 | 47.27 | 48,503 | +0.04(+0.08%) |
Feb 20, 2024 | 47.32 | 47.42 | 47.21 | 47.23 | 55,353 | +0.08(+0.17%) |
Feb 16, 2024 | 47.15 | 47.22 | 47.04 | 47.15 | 45,090 | -0.07(-0.14%) |
Feb 15, 2024 | 47.30 | 47.30 | 47.12 | 47.22 | 68,634 | +0.06(+0.13%) |
Feb 14, 2024 | 46.97 | 47.19 | 46.94 | 47.15 | 49,843 | +0.24(+0.52%) |
Feb 13, 2024 | 47.07 | 47.07 | 46.90 | 46.91 | 61,856 | -0.33(-0.69%) |
Feb 12, 2024 | 47.16 | 47.29 | 47.03 | 47.24 | 89,804 | +0.18(+0.38%) |
Feb 09, 2024 | 47.02 | 47.12 | 46.99 | 47.06 | 56,688 | +0.00(+0.01%) |
Feb 08, 2024 | 47.14 | 47.14 | 46.98 | 47.06 | 71,211 | -0.05(-0.11%) |
Feb 07, 2024 | 47.16 | 47.22 | 47.06 | 47.11 | 102,588 | -0.07(-0.15%) |
Feb 06, 2024 | 46.93 | 47.20 | 46.93 | 47.18 | 59,613 | +0.28(+0.59%) |
Feb 05, 2024 | 47.22 | 47.22 | 46.89 | 46.90 | 108,407 | -0.44(-0.94%) |
Feb 02, 2024 | 47.33 | 47.36 | 47.26 | 47.35 | 55,044 | -0.15(-0.31%) |
Feb 01, 2024 | 47.37 | 47.59 | 47.37 | 47.49 | 59,709 | +0.19(+0.40%) |
Jan 31, 2024 | 47.17 | 47.38 | 47.17 | 47.31 | 121,194 | +0.19(+0.40%) |
Jan 30, 2024 | 46.87 | 47.13 | 46.87 | 47.12 | 300,499 | +0.18(+0.38%) |
Jan 29, 2024 | 46.87 | 47.02 | 46.82 | 46.94 | 56,794 | +0.27(+0.57%) |
Jan 26, 2024 | 46.80 | 46.82 | 46.68 | 46.68 | 108,863 | -0.07(-0.15%) |
Jan 25, 2024 | 46.71 | 46.77 | 46.66 | 46.75 | 70,536 | +0.22(+0.47%) |
Jan 24, 2024 | 46.63 | 46.74 | 46.53 | 46.53 | 136,879 | -0.03(-0.06%) |
Jan 23, 2024 | 46.73 | 46.74 | 46.52 | 46.56 | 88,490 | -0.16(-0.34%) |
Jan 22, 2024 | 46.78 | 46.82 | 46.62 | 46.72 | 35,489 | +0.01(+0.02%) |
Jan 19, 2024 | 46.90 | 46.90 | 46.64 | 46.71 | 131,494 | -0.01(-0.02%) |
Jan 18, 2024 | 46.96 | 46.96 | 46.67 | 46.72 | 94,611 | -0.14(-0.29%) |
Jan 17, 2024 | 46.96 | 47.01 | 46.81 | 46.86 | 90,478 | -0.15(-0.31%) |
Jan 16, 2024 | 47.07 | 47.10 | 46.91 | 47.00 | 54,557 | -0.09(-0.19%) |
Jan 12, 2024 | 46.90 | 47.11 | 46.90 | 47.09 | 16,723 | +0.07(+0.15%) |
Jan 11, 2024 | 46.95 | 47.06 | 46.78 | 47.02 | 58,108 | +0.12(+0.25%) |
Jan 10, 2024 | 47.02 | 47.02 | 46.80 | 46.90 | 20,253 | -0.03(-0.06%) |
Jan 09, 2024 | 46.94 | 46.96 | 46.79 | 46.93 | 60,874 | -0.06(-0.13%) |
Jan 08, 2024 | 46.80 | 47.00 | 46.79 | 46.99 | 53,173 | +0.24(+0.50%) |
Jan 05, 2024 | 46.72 | 46.89 | 46.59 | 46.76 | 37,272 | -0.05(-0.10%) |
Jan 04, 2024 | 46.80 | 46.87 | 46.69 | 46.81 | 82,727 | +0.04(+0.08%) |
Jan 03, 2024 | 46.74 | 46.91 | 46.70 | 46.77 | 87,653 | -0.08(-0.17%) |