Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 48.97 | 49.37 | 48.91 | 49.37 | 13,117 | +0.73(+1.50%) |
Mar 26, 2024 | 48.80 | 48.80 | 48.64 | 48.64 | 3,455 | +0.02(+0.05%) |
Mar 25, 2024 | 48.74 | 48.90 | 48.61 | 48.61 | 5,855 | -0.04(-0.08%) |
Mar 22, 2024 | 48.97 | 48.97 | 48.58 | 48.65 | 13,962 | -0.26(-0.54%) |
Mar 21, 2024 | 48.67 | 48.91 | 48.01 | 48.91 | 2,818 | +0.49(+1.02%) |
Mar 20, 2024 | 47.95 | 48.42 | 47.89 | 48.42 | 3,134 | +0.57(+1.19%) |
Mar 19, 2024 | 47.62 | 47.90 | 47.62 | 47.85 | 9,503 | +0.32(+0.67%) |
Mar 18, 2024 | 47.35 | 47.59 | 47.21 | 47.54 | 2,461 | +0.26(+0.56%) |
Mar 15, 2024 | 47.02 | 47.38 | 47.02 | 47.27 | 4,910 | +0.17(+0.37%) |
Mar 14, 2024 | 47.45 | 47.45 | 46.93 | 47.10 | 5,788 | -0.37(-0.77%) |
Mar 13, 2024 | 47.56 | 47.60 | 47.43 | 47.46 | 4,720 | +0.36(+0.76%) |
Mar 12, 2024 | 46.86 | 47.17 | 46.86 | 47.10 | 30,322 | +0.07(+0.15%) |
Mar 11, 2024 | 46.74 | 47.03 | 46.73 | 47.03 | 3,949 | +0.18(+0.39%) |
Mar 08, 2024 | 46.85 | 47.00 | 46.85 | 46.85 | 8,055 | +0.01(+0.02%) |
Mar 07, 2024 | 46.78 | 47.01 | 46.73 | 46.84 | 7,313 | +0.21(+0.45%) |
Mar 06, 2024 | 46.65 | 46.77 | 46.48 | 46.63 | 3,053 | +0.17(+0.36%) |
Mar 05, 2024 | 46.13 | 46.65 | 46.13 | 46.46 | 57,737 | +0.15(+0.33%) |
Mar 04, 2024 | 46.15 | 46.49 | 46.15 | 46.31 | 4,581 | +0.15(+0.33%) |
Mar 01, 2024 | 46.15 | 46.22 | 46.05 | 46.16 | 4,338 | +0.05(+0.10%) |
Feb 29, 2024 | 46.09 | 46.11 | 45.89 | 46.11 | 3,989 | +0.29(+0.63%) |
Feb 28, 2024 | 46.05 | 46.05 | 45.82 | 45.82 | 4,070 | -0.10(-0.23%) |
Feb 27, 2024 | 45.78 | 45.93 | 45.74 | 45.93 | 8,422 | +0.22(+0.49%) |
Feb 26, 2024 | 45.88 | 46.17 | 45.71 | 45.71 | 4,727 | -0.27(-0.59%) |
Feb 23, 2024 | 45.93 | 46.02 | 45.93 | 45.98 | 6,521 | +0.12(+0.27%) |
Feb 22, 2024 | 45.56 | 45.86 | 45.56 | 45.85 | 4,252 | +0.30(+0.66%) |
Feb 21, 2024 | 45.29 | 45.55 | 45.29 | 45.55 | 12,658 | +0.30(+0.66%) |
Feb 20, 2024 | 45.29 | 45.40 | 45.25 | 45.25 | 2,055 | -0.16(-0.34%) |
Feb 16, 2024 | 45.40 | 45.56 | 45.31 | 45.41 | 11,952 | -0.08(-0.18%) |
Feb 15, 2024 | 44.81 | 45.49 | 44.81 | 45.49 | 13,417 | +0.89(+2.00%) |
Feb 14, 2024 | 44.61 | 44.68 | 44.40 | 44.60 | 6,630 | +0.27(+0.61%) |
Feb 13, 2024 | 44.24 | 44.40 | 44.11 | 44.33 | 2,936 | -0.73(-1.63%) |
Feb 12, 2024 | 44.88 | 45.26 | 44.88 | 45.06 | 4,391 | +0.49(+1.11%) |
Feb 09, 2024 | 44.63 | 44.63 | 44.30 | 44.57 | 3,425 | -0.03(-0.07%) |
Feb 08, 2024 | 44.48 | 44.63 | 44.37 | 44.60 | 8,546 | -0.01(-0.03%) |
Feb 07, 2024 | 44.60 | 44.64 | 44.42 | 44.61 | 3,431 | +0.26(+0.58%) |
Feb 06, 2024 | 44.37 | 44.46 | 44.35 | 44.35 | 3,877 | +0.12(+0.26%) |
Feb 05, 2024 | 44.30 | 44.42 | 44.13 | 44.24 | 11,213 | -0.42(-0.93%) |
Feb 02, 2024 | 44.36 | 44.79 | 44.31 | 44.65 | 5,932 | +0.22(+0.49%) |
Feb 01, 2024 | 44.25 | 44.45 | 43.98 | 44.43 | 7,830 | -0.04(-0.10%) |
Jan 31, 2024 | 44.88 | 45.06 | 44.48 | 44.48 | 26,545 | -0.47(-1.04%) |
Jan 30, 2024 | 44.30 | 44.95 | 44.30 | 44.94 | 10,301 | +0.65(+1.47%) |
Jan 29, 2024 | 44.05 | 44.32 | 43.98 | 44.30 | 13,406 | +0.10(+0.22%) |
Jan 26, 2024 | 44.08 | 44.22 | 43.99 | 44.20 | 5,516 | +0.20(+0.45%) |
Jan 25, 2024 | 43.78 | 44.00 | 43.55 | 44.00 | 20,282 | +0.51(+1.16%) |
Jan 24, 2024 | 43.65 | 43.78 | 43.47 | 43.49 | 22,880 | +0.01(+0.02%) |
Jan 23, 2024 | 43.47 | 43.52 | 43.27 | 43.48 | 2,981 | +0.18(+0.42%) |
Jan 22, 2024 | 43.11 | 43.41 | 43.11 | 43.30 | 105,131 | +0.18(+0.41%) |
Jan 19, 2024 | 42.74 | 43.19 | 42.64 | 43.12 | 8,363 | +0.40(+0.93%) |
Jan 18, 2024 | 42.78 | 42.78 | 42.35 | 42.73 | 3,333 | -0.12(-0.27%) |
Jan 17, 2024 | 42.71 | 43.11 | 42.71 | 42.85 | 6,253 | -0.35(-0.80%) |
Jan 16, 2024 | 43.35 | 43.35 | 43.03 | 43.19 | 88,470 | -0.38(-0.88%) |
Jan 12, 2024 | 43.51 | 43.65 | 43.50 | 43.57 | 15,837 | -0.24(-0.54%) |
Jan 11, 2024 | 43.91 | 43.91 | 43.57 | 43.81 | 32,103 | -0.25(-0.56%) |
Jan 10, 2024 | 44.11 | 44.11 | 43.83 | 44.06 | 139,598 | -0.15(-0.34%) |
Jan 09, 2024 | 44.40 | 44.41 | 44.12 | 44.21 | 77,298 | -0.42(-0.94%) |
Jan 08, 2024 | 44.39 | 44.63 | 44.10 | 44.63 | 82,122 | +0.09(+0.21%) |
Jan 05, 2024 | 44.14 | 44.73 | 44.14 | 44.54 | 60,272 | +0.39(+0.89%) |
Jan 04, 2024 | 44.33 | 44.51 | 44.12 | 44.14 | 5,403 | -0.12(-0.28%) |
Jan 03, 2024 | 44.28 | 44.49 | 44.04 | 44.27 | 12,778 | -0.14(-0.31%) |