Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 48.06 | 48.12 | 47.92 | 48.05 | 19,496 | +0.16(+0.33%) |
Mar 27, 2024 | 47.40 | 47.89 | 47.40 | 47.89 | 20,118 | +0.74(+1.57%) |
Mar 26, 2024 | 47.38 | 47.38 | 47.15 | 47.15 | 16,608 | -0.12(-0.25%) |
Mar 25, 2024 | 47.43 | 47.43 | 47.22 | 47.27 | 18,497 | -0.15(-0.32%) |
Mar 22, 2024 | 47.81 | 47.81 | 47.40 | 47.42 | 29,299 | -0.30(-0.63%) |
Mar 21, 2024 | 47.57 | 47.88 | 47.57 | 47.72 | 16,835 | +0.28(+0.59%) |
Mar 20, 2024 | 46.92 | 47.52 | 46.92 | 47.44 | 24,490 | +0.43(+0.91%) |
Mar 19, 2024 | 46.80 | 47.02 | 46.80 | 47.01 | 12,931 | +0.24(+0.52%) |
Mar 18, 2024 | 46.81 | 46.90 | 46.76 | 46.77 | 38,271 | +0.02(+0.04%) |
Mar 15, 2024 | 46.80 | 46.88 | 46.68 | 46.74 | 11,480 | -0.13(-0.27%) |
Mar 14, 2024 | 47.12 | 47.12 | 46.64 | 46.87 | 20,833 | -0.33(-0.71%) |
Mar 13, 2024 | 47.12 | 47.34 | 47.11 | 47.21 | 16,614 | +0.21(+0.46%) |
Mar 12, 2024 | 46.86 | 47.06 | 46.72 | 46.99 | 25,446 | +0.44(+0.94%) |
Mar 11, 2024 | 46.40 | 46.60 | 46.27 | 46.56 | 11,033 | +0.22(+0.47%) |
Mar 08, 2024 | 46.29 | 46.62 | 46.29 | 46.34 | 28,975 | -0.12(-0.26%) |
Mar 07, 2024 | 46.69 | 46.69 | 46.38 | 46.46 | 23,236 | +0.00(+0.00%) |
Mar 06, 2024 | 46.54 | 46.69 | 46.31 | 46.46 | 17,686 | +0.10(+0.21%) |
Mar 05, 2024 | 46.47 | 46.59 | 46.25 | 46.36 | 10,249 | -0.11(-0.24%) |
Mar 04, 2024 | 46.21 | 46.56 | 46.21 | 46.47 | 19,780 | +0.09(+0.19%) |
Mar 01, 2024 | 46.22 | 46.42 | 46.21 | 46.38 | 11,532 | +0.09(+0.20%) |
Feb 29, 2024 | 46.37 | 46.43 | 46.14 | 46.29 | 15,089 | +0.03(+0.06%) |
Feb 28, 2024 | 46.21 | 46.27 | 46.13 | 46.26 | 9,045 | -0.01(-0.02%) |
Feb 27, 2024 | 46.28 | 46.28 | 46.09 | 46.27 | 12,234 | -0.01(-0.02%) |
Feb 26, 2024 | 46.58 | 46.59 | 46.24 | 46.28 | 9,791 | -0.35(-0.74%) |
Feb 23, 2024 | 46.49 | 46.82 | 46.49 | 46.63 | 23,238 | +0.20(+0.43%) |
Feb 22, 2024 | 46.23 | 46.49 | 46.10 | 46.43 | 19,170 | +0.24(+0.52%) |
Feb 21, 2024 | 46.00 | 46.19 | 45.92 | 46.19 | 21,412 | +0.02(+0.04%) |
Feb 20, 2024 | 45.96 | 46.28 | 45.96 | 46.17 | 13,690 | +0.12(+0.26%) |
Feb 16, 2024 | 46.08 | 46.28 | 45.95 | 46.05 | 9,684 | -0.23(-0.49%) |
Feb 15, 2024 | 45.62 | 46.28 | 45.62 | 46.28 | 21,034 | +0.74(+1.63%) |
Feb 14, 2024 | 45.63 | 45.67 | 45.41 | 45.54 | 14,597 | +0.11(+0.24%) |
Feb 13, 2024 | 45.85 | 45.95 | 45.14 | 45.43 | 20,511 | -0.77(-1.67%) |
Feb 12, 2024 | 45.84 | 46.23 | 45.78 | 46.20 | 17,079 | +0.43(+0.93%) |
Feb 09, 2024 | 45.92 | 45.92 | 45.63 | 45.77 | 30,249 | -0.19(-0.41%) |
Feb 08, 2024 | 45.96 | 45.96 | 45.71 | 45.96 | 20,331 | -0.02(-0.04%) |
Feb 07, 2024 | 46.32 | 46.32 | 45.98 | 45.98 | 19,859 | -0.17(-0.37%) |
Feb 06, 2024 | 45.90 | 46.23 | 45.90 | 46.15 | 50,002 | +0.28(+0.60%) |
Feb 05, 2024 | 46.21 | 46.21 | 45.76 | 45.87 | 29,295 | -0.47(-1.01%) |
Feb 02, 2024 | 46.33 | 46.56 | 46.12 | 46.34 | 26,221 | -0.13(-0.28%) |
Feb 01, 2024 | 45.97 | 46.48 | 45.91 | 46.47 | 23,227 | +0.45(+0.99%) |
Jan 31, 2024 | 46.39 | 46.49 | 46.00 | 46.01 | 29,645 | -0.43(-0.94%) |
Jan 30, 2024 | 46.14 | 46.47 | 46.10 | 46.45 | 16,769 | +0.26(+0.56%) |
Jan 29, 2024 | 46.16 | 46.19 | 45.89 | 46.19 | 50,027 | +0.04(+0.09%) |
Jan 26, 2024 | 46.26 | 46.37 | 46.06 | 46.15 | 20,521 | -0.18(-0.39%) |
Jan 25, 2024 | 45.74 | 46.33 | 45.74 | 46.33 | 29,296 | +0.99(+2.19%) |
Jan 24, 2024 | 45.83 | 45.83 | 45.34 | 45.34 | 50,833 | -0.39(-0.85%) |
Jan 23, 2024 | 45.65 | 45.75 | 45.50 | 45.72 | 28,582 | +0.03(+0.06%) |
Jan 22, 2024 | 45.54 | 45.77 | 45.53 | 45.69 | 70,600 | +0.30(+0.65%) |
Jan 19, 2024 | 45.13 | 45.50 | 44.96 | 45.40 | 284,006 | +0.43(+0.95%) |
Jan 18, 2024 | 44.82 | 45.03 | 44.63 | 44.97 | 12,589 | +0.15(+0.33%) |
Jan 17, 2024 | 44.88 | 45.08 | 44.71 | 44.82 | 19,354 | -0.41(-0.90%) |
Jan 16, 2024 | 45.29 | 45.34 | 45.00 | 45.23 | 41,764 | -0.11(-0.24%) |
Jan 12, 2024 | 45.47 | 45.70 | 45.28 | 45.34 | 38,204 | -0.05(-0.11%) |
Jan 11, 2024 | 45.65 | 45.65 | 45.21 | 45.39 | 22,325 | -0.26(-0.56%) |
Jan 10, 2024 | 45.72 | 45.78 | 45.46 | 45.64 | 591,753 | -0.08(-0.17%) |
Jan 09, 2024 | 45.88 | 45.88 | 45.60 | 45.72 | 28,815 | -0.30(-0.65%) |
Jan 08, 2024 | 45.67 | 46.02 | 45.47 | 46.02 | 27,639 | +0.35(+0.76%) |
Jan 05, 2024 | 45.38 | 45.67 | 45.34 | 45.67 | 17,799 | +0.24(+0.53%) |
Jan 04, 2024 | 45.59 | 45.64 | 45.27 | 45.43 | 40,671 | -0.16(-0.36%) |
Jan 03, 2024 | 45.87 | 45.92 | 45.57 | 45.60 | 32,547 | -0.42(-0.90%) |