Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 46.71 | 46.67 | 46.67 | 46.72 | 46,080 | -0.10(-0.21%) |
Mar 27, 2024 | 46.18 | 46.86 | 46.18 | 46.82 | 97,083 | +0.54(+1.16%) |
Mar 26, 2024 | 46.69 | 47.18 | 46.28 | 46.28 | 74,977 | -0.35(-0.74%) |
Mar 25, 2024 | 46.46 | 46.65 | 46.32 | 46.63 | 23,030 | +0.03(+0.06%) |
Mar 22, 2024 | 46.52 | 46.71 | 46.41 | 46.60 | 44,471 | +0.10(+0.21%) |
Mar 21, 2024 | 46.52 | 46.56 | 46.43 | 46.50 | 30,304 | -0.03(-0.06%) |
Mar 20, 2024 | 46.28 | 46.56 | 46.09 | 46.53 | 26,491 | +0.15(+0.32%) |
Mar 19, 2024 | 46.23 | 46.45 | 46.17 | 46.38 | 76,947 | +0.09(+0.19%) |
Mar 18, 2024 | 46.22 | 46.29 | 46.05 | 46.29 | 29,592 | +0.01(+0.02%) |
Mar 15, 2024 | 46.25 | 46.37 | 46.20 | 46.28 | 31,780 | +0.03(+0.06%) |
Mar 14, 2024 | 46.42 | 46.42 | 46.24 | 46.25 | 11,108 | -0.17(-0.36%) |
Mar 13, 2024 | 46.52 | 46.60 | 46.24 | 46.42 | 32,883 | -0.07(-0.15%) |
Mar 12, 2024 | 46.53 | 46.61 | 46.47 | 46.49 | 40,710 | -0.11(-0.23%) |
Mar 11, 2024 | 46.44 | 46.73 | 46.44 | 46.60 | 29,342 | +0.16(+0.34%) |
Mar 08, 2024 | 46.49 | 46.72 | 46.44 | 46.44 | 57,247 | -0.14(-0.30%) |
Mar 07, 2024 | 46.48 | 46.60 | 46.39 | 46.58 | 31,620 | +0.12(+0.26%) |
Mar 06, 2024 | 46.45 | 46.62 | 46.36 | 46.46 | 24,680 | +0.02(+0.04%) |
Mar 05, 2024 | 46.36 | 46.50 | 46.31 | 46.44 | 24,526 | +0.08(+0.17%) |
Mar 04, 2024 | 46.30 | 46.40 | 46.24 | 46.36 | 25,836 | -0.04(-0.09%) |
Mar 01, 2024 | 46.38 | 46.55 | 46.22 | 46.40 | 32,354 | +0.11(+0.24%) |
Feb 29, 2024 | 46.22 | 46.32 | 46.03 | 46.29 | 41,183 | +0.22(+0.48%) |
Feb 28, 2024 | 46.17 | 46.20 | 46.02 | 46.07 | 63,078 | +0.10(+0.22%) |
Feb 27, 2024 | 46.18 | 46.24 | 45.92 | 45.97 | 67,446 | -0.11(-0.24%) |
Feb 26, 2024 | 46.14 | 46.15 | 46.00 | 46.08 | 35,060 | +0.09(+0.19%) |
Feb 23, 2024 | 46.04 | 46.21 | 45.90 | 45.99 | 46,810 | -0.03(-0.06%) |
Feb 22, 2024 | 46.08 | 46.08 | 45.82 | 46.02 | 93,282 | -0.10(-0.21%) |
Feb 21, 2024 | 46.17 | 46.23 | 45.70 | 46.12 | 35,005 | -0.04(-0.09%) |
Feb 20, 2024 | 46.29 | 46.29 | 45.99 | 46.16 | 187,205 | +0.04(+0.09%) |
Feb 16, 2024 | 46.30 | 46.30 | 45.95 | 46.12 | 28,317 | -0.07(-0.15%) |
Feb 15, 2024 | 46.37 | 46.37 | 45.99 | 46.19 | 50,682 | +0.08(+0.17%) |
Feb 14, 2024 | 46.13 | 46.16 | 45.82 | 46.11 | 103,110 | +0.12(+0.26%) |
Feb 13, 2024 | 46.28 | 46.28 | 45.61 | 45.99 | 59,275 | -0.29(-0.62%) |
Feb 12, 2024 | 46.37 | 46.42 | 46.16 | 46.28 | 100,409 | -0.02(-0.04%) |
Feb 09, 2024 | 46.23 | 46.31 | 46.11 | 46.30 | 53,946 | +0.03(+0.06%) |
Feb 08, 2024 | 46.28 | 46.35 | 46.10 | 46.27 | 27,841 | -0.01(-0.02%) |
Feb 07, 2024 | 46.39 | 46.47 | 46.28 | 46.28 | 29,093 | +0.03(+0.06%) |
Feb 06, 2024 | 46.24 | 46.64 | 46.19 | 46.25 | 36,008 | +0.09(+0.19%) |
Feb 05, 2024 | 46.34 | 46.73 | 46.01 | 46.16 | 27,123 | -0.24(-0.51%) |
Feb 02, 2024 | 46.40 | 46.53 | 46.06 | 46.40 | 67,232 | -0.10(-0.21%) |
Feb 01, 2024 | 46.62 | 46.69 | 46.43 | 46.49 | 27,810 | +0.09(+0.20%) |
Jan 31, 2024 | 46.24 | 46.56 | 45.44 | 46.40 | 25,521 | +0.23(+0.49%) |
Jan 30, 2024 | 46.31 | 46.31 | 46.10 | 46.17 | 27,832 | -0.06(-0.13%) |
Jan 29, 2024 | 45.94 | 46.32 | 45.94 | 46.23 | 31,334 | +0.26(+0.56%) |
Jan 26, 2024 | 45.90 | 46.12 | 45.90 | 45.98 | 65,737 | -0.05(-0.11%) |
Jan 25, 2024 | 46.17 | 46.17 | 45.88 | 46.02 | 35,127 | -0.04(-0.09%) |
Jan 24, 2024 | 46.10 | 46.12 | 45.85 | 46.06 | 27,611 | +0.10(+0.21%) |
Jan 23, 2024 | 45.96 | 46.02 | 45.83 | 45.97 | 28,486 | -0.06(-0.13%) |
Jan 22, 2024 | 45.97 | 46.15 | 45.86 | 46.02 | 127,037 | +0.01(+0.02%) |
Jan 19, 2024 | 45.64 | 46.05 | 45.64 | 46.02 | 268,796 | +0.17(+0.37%) |
Jan 18, 2024 | 45.82 | 46.04 | 45.57 | 45.85 | 16,132 | -0.04(-0.09%) |
Jan 17, 2024 | 45.92 | 46.01 | 45.77 | 45.89 | 175,735 | -0.23(-0.49%) |
Jan 16, 2024 | 46.10 | 46.26 | 45.99 | 46.11 | 27,509 | -0.22(-0.47%) |
Jan 12, 2024 | 46.33 | 46.36 | 46.19 | 46.33 | 18,855 | +0.25(+0.54%) |
Jan 11, 2024 | 45.82 | 46.23 | 45.82 | 46.08 | 28,244 | +0.21(+0.45%) |
Jan 10, 2024 | 45.99 | 46.10 | 45.88 | 45.88 | 37,004 | -0.17(-0.36%) |
Jan 09, 2024 | 45.83 | 46.14 | 45.81 | 46.04 | 27,568 | +0.06(+0.13%) |
Jan 08, 2024 | 45.78 | 46.04 | 45.78 | 45.98 | 14,002 | +0.01(+0.03%) |
Jan 05, 2024 | 46.09 | 46.09 | 45.89 | 45.97 | 59,347 | -0.05(-0.10%) |
Jan 04, 2024 | 45.84 | 46.05 | 45.84 | 46.02 | 84,722 | -0.02(-0.04%) |
Jan 03, 2024 | 46.19 | 46.19 | 45.96 | 46.03 | 172,464 | -0.05(-0.12%) |