Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 48.13 | 48.79 | 48.13 | 48.60 | 5,398 | +0.56(+1.17%) |
Mar 27, 2024 | 47.53 | 48.04 | 47.53 | 48.04 | 1,714 | +0.85(+1.80%) |
Mar 26, 2024 | 47.42 | 47.42 | 47.18 | 47.19 | 4,738 | -0.24(-0.51%) |
Mar 25, 2024 | 47.71 | 47.85 | 47.43 | 47.43 | 7,207 | -0.18(-0.37%) |
Mar 22, 2024 | 48.04 | 48.04 | 47.61 | 47.61 | 3,058 | -0.42(-0.87%) |
Mar 21, 2024 | 47.75 | 48.05 | 47.73 | 48.03 | 2,696 | +0.68(+1.43%) |
Mar 20, 2024 | 46.55 | 47.38 | 46.53 | 47.35 | 10,561 | +0.66(+1.42%) |
Mar 19, 2024 | 46.22 | 46.78 | 46.17 | 46.68 | 29,950 | +0.48(+1.03%) |
Mar 18, 2024 | 46.37 | 46.37 | 46.20 | 46.21 | 3,396 | +0.03(+0.06%) |
Mar 15, 2024 | 45.87 | 46.20 | 45.87 | 46.18 | 7,684 | +0.14(+0.31%) |
Mar 14, 2024 | 46.45 | 46.45 | 46.00 | 46.04 | 8,704 | -0.47(-1.01%) |
Mar 13, 2024 | 46.34 | 46.66 | 46.34 | 46.51 | 20,232 | +0.15(+0.32%) |
Mar 12, 2024 | 46.37 | 46.51 | 46.13 | 46.36 | 7,915 | +0.02(+0.04%) |
Mar 11, 2024 | 46.54 | 46.73 | 46.22 | 46.34 | 20,213 | -0.44(-0.95%) |
Mar 08, 2024 | 47.30 | 47.54 | 46.60 | 46.78 | 12,258 | -0.20(-0.43%) |
Mar 07, 2024 | 46.82 | 47.21 | 46.82 | 46.99 | 47,807 | +0.38(+0.82%) |
Mar 06, 2024 | 46.88 | 46.88 | 46.50 | 46.60 | 46,454 | +0.18(+0.38%) |
Mar 05, 2024 | 46.63 | 46.84 | 46.29 | 46.43 | 17,706 | -0.37(-0.80%) |
Mar 04, 2024 | 47.29 | 47.47 | 46.78 | 46.80 | 31,362 | -0.42(-0.89%) |
Mar 01, 2024 | 47.15 | 47.26 | 46.95 | 47.22 | 26,849 | +0.28(+0.61%) |
Feb 29, 2024 | 47.04 | 47.04 | 46.66 | 46.93 | 53,063 | +0.40(+0.86%) |
Feb 28, 2024 | 46.59 | 46.88 | 46.50 | 46.54 | 21,058 | -0.50(-1.07%) |
Feb 27, 2024 | 47.07 | 47.15 | 46.85 | 47.04 | 133,451 | +0.08(+0.18%) |
Feb 26, 2024 | 46.44 | 47.00 | 46.44 | 46.96 | 10,809 | +0.43(+0.92%) |
Feb 23, 2024 | 46.02 | 46.68 | 45.93 | 46.53 | 24,585 | +0.41(+0.89%) |
Feb 22, 2024 | 46.17 | 46.20 | 45.81 | 46.12 | 10,577 | +0.23(+0.50%) |
Feb 21, 2024 | 46.90 | 46.90 | 45.61 | 45.89 | 53,051 | -0.02(-0.04%) |
Feb 20, 2024 | 46.06 | 46.86 | 45.87 | 45.91 | 13,303 | -0.62(-1.33%) |
Feb 16, 2024 | 46.66 | 46.89 | 46.38 | 46.53 | 28,961 | -0.44(-0.93%) |
Feb 15, 2024 | 46.30 | 47.00 | 46.30 | 46.96 | 9,295 | +1.05(+2.28%) |
Feb 14, 2024 | 45.69 | 45.97 | 45.49 | 45.92 | 3,712 | +0.82(+1.83%) |
Feb 13, 2024 | 45.33 | 45.82 | 45.00 | 45.09 | 6,616 | -1.46(-3.13%) |
Feb 12, 2024 | 45.97 | 46.74 | 45.97 | 46.55 | 6,189 | +0.65(+1.43%) |
Feb 09, 2024 | 45.46 | 45.94 | 45.41 | 45.89 | 9,281 | +0.58(+1.28%) |
Feb 08, 2024 | 44.59 | 45.43 | 44.51 | 45.31 | 43,860 | +0.61(+1.38%) |
Feb 07, 2024 | 44.74 | 45.71 | 44.48 | 44.70 | 25,476 | +0.12(+0.28%) |
Feb 06, 2024 | 44.48 | 45.61 | 44.40 | 44.57 | 22,137 | +0.09(+0.21%) |
Feb 05, 2024 | 44.77 | 44.77 | 44.13 | 44.48 | 6,045 | -0.59(-1.32%) |
Feb 02, 2024 | 44.64 | 45.25 | 44.64 | 45.08 | 8,828 | -0.13(-0.30%) |
Feb 01, 2024 | 44.84 | 45.25 | 44.40 | 45.21 | 39,632 | +0.46(+1.02%) |
Jan 31, 2024 | 45.51 | 45.59 | 44.66 | 44.75 | 25,236 | -0.91(-1.99%) |
Jan 30, 2024 | 45.28 | 45.66 | 45.28 | 45.66 | 12,882 | -0.08(-0.18%) |
Jan 29, 2024 | 45.05 | 45.74 | 45.05 | 45.74 | 7,627 | +0.56(+1.24%) |
Jan 26, 2024 | 44.87 | 45.34 | 44.87 | 45.19 | 32,632 | +0.17(+0.37%) |
Jan 25, 2024 | 45.15 | 45.23 | 44.74 | 45.02 | 12,438 | +0.22(+0.48%) |
Jan 24, 2024 | 45.40 | 45.40 | 44.72 | 44.80 | 1,985 | -0.29(-0.64%) |
Jan 23, 2024 | 45.40 | 45.52 | 44.89 | 45.09 | 6,955 | -0.28(-0.61%) |
Jan 22, 2024 | 44.40 | 45.62 | 44.40 | 45.37 | 7,819 | +0.77(+1.73%) |
Jan 19, 2024 | 44.10 | 44.65 | 43.88 | 44.60 | 6,180 | +0.38(+0.85%) |
Jan 18, 2024 | 43.88 | 44.22 | 43.61 | 44.22 | 18,400 | +0.50(+1.15%) |
Jan 17, 2024 | 43.41 | 43.71 | 43.27 | 43.71 | 11,311 | -0.17(-0.38%) |
Jan 16, 2024 | 43.99 | 44.00 | 43.64 | 43.88 | 7,842 | -0.18(-0.41%) |
Jan 12, 2024 | 44.44 | 44.44 | 43.92 | 44.06 | 5,615 | -0.15(-0.34%) |
Jan 11, 2024 | 44.07 | 44.21 | 43.85 | 44.21 | 8,790 | +0.03(+0.07%) |
Jan 10, 2024 | 44.05 | 44.18 | 44.02 | 44.18 | 2,101 | +0.12(+0.28%) |
Jan 09, 2024 | 44.04 | 44.17 | 44.01 | 44.06 | 9,783 | -0.37(-0.84%) |
Jan 08, 2024 | 43.91 | 44.44 | 43.91 | 44.44 | 8,881 | +0.44(+1.00%) |
Jan 05, 2024 | 43.89 | 44.39 | 43.89 | 43.99 | 3,563 | -0.24(-0.54%) |
Jan 04, 2024 | 44.18 | 44.50 | 44.18 | 44.23 | 1,119 | +0.13(+0.29%) |
Jan 03, 2024 | 44.61 | 44.64 | 44.10 | 44.10 | 1,441 | -0.90(-2.01%) |