Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 47.92 | 48.09 | 47.83 | 47.88 | 32,058 | -0.01(-0.02%) |
Mar 27, 2024 | 48.26 | 48.26 | 47.52 | 47.89 | 26,523 | +0.11(+0.23%) |
Mar 26, 2024 | 48.13 | 48.13 | 47.78 | 47.78 | 24,147 | -0.13(-0.27%) |
Mar 25, 2024 | 47.83 | 48.05 | 47.65 | 47.91 | 32,853 | -0.11(-0.23%) |
Mar 22, 2024 | 48.07 | 48.11 | 47.83 | 48.02 | 40,068 | -0.02(-0.05%) |
Mar 21, 2024 | 48.49 | 48.49 | 48.04 | 48.04 | 79,689 | +0.11(+0.24%) |
Mar 20, 2024 | 47.59 | 47.93 | 47.26 | 47.93 | 27,829 | +0.46(+0.97%) |
Mar 19, 2024 | 47.23 | 47.47 | 46.81 | 47.47 | 45,857 | +0.03(+0.07%) |
Mar 18, 2024 | 47.67 | 47.76 | 47.41 | 47.44 | 28,665 | +0.34(+0.72%) |
Mar 15, 2024 | 47.30 | 47.38 | 46.98 | 47.10 | 25,960 | -0.58(-1.21%) |
Mar 14, 2024 | 48.25 | 48.25 | 47.49 | 47.68 | 15,120 | -0.38(-0.79%) |
Mar 13, 2024 | 48.36 | 48.36 | 47.96 | 48.05 | 31,209 | -0.31(-0.65%) |
Mar 12, 2024 | 47.79 | 48.37 | 47.71 | 48.37 | 37,381 | +0.90(+1.89%) |
Mar 11, 2024 | 47.54 | 47.58 | 47.25 | 47.47 | 24,982 | -0.22(-0.46%) |
Mar 08, 2024 | 48.31 | 48.77 | 47.67 | 47.69 | 28,000 | -0.44(-0.92%) |
Mar 07, 2024 | 47.80 | 48.22 | 47.56 | 48.13 | 58,817 | +0.72(+1.52%) |
Mar 06, 2024 | 47.63 | 47.66 | 47.24 | 47.41 | 26,220 | +0.51(+1.09%) |
Mar 05, 2024 | 47.63 | 47.63 | 46.60 | 46.90 | 72,109 | -1.02(-2.13%) |
Mar 04, 2024 | 48.11 | 48.15 | 47.89 | 47.92 | 46,560 | -0.03(-0.06%) |
Mar 01, 2024 | 47.50 | 48.02 | 47.44 | 47.95 | 50,423 | +0.69(+1.46%) |
Feb 29, 2024 | 47.08 | 47.39 | 46.97 | 47.26 | 64,898 | +0.37(+0.79%) |
Feb 28, 2024 | 46.91 | 46.98 | 46.71 | 46.89 | 48,584 | -0.17(-0.36%) |
Feb 27, 2024 | 47.02 | 47.08 | 46.81 | 47.06 | 68,613 | +0.20(+0.43%) |
Feb 26, 2024 | 46.90 | 47.13 | 46.76 | 46.86 | 40,854 | +0.15(+0.32%) |
Feb 23, 2024 | 46.99 | 47.03 | 46.50 | 46.71 | 44,864 | +0.06(+0.13%) |
Feb 22, 2024 | 46.26 | 46.76 | 46.21 | 46.65 | 47,803 | +1.48(+3.27%) |
Feb 21, 2024 | 45.17 | 45.17 | 44.82 | 45.17 | 39,087 | -0.77(-1.67%) |
Feb 20, 2024 | 46.24 | 46.24 | 45.54 | 45.94 | 47,234 | -0.52(-1.12%) |
Feb 16, 2024 | 47.11 | 47.11 | 46.45 | 46.46 | 24,688 | -0.61(-1.29%) |
Feb 15, 2024 | 47.20 | 47.20 | 46.84 | 47.07 | 51,680 | +0.07(+0.15%) |
Feb 14, 2024 | 46.60 | 47.00 | 46.45 | 47.00 | 41,478 | +0.81(+1.75%) |
Feb 13, 2024 | 46.06 | 46.52 | 45.75 | 46.19 | 138,324 | -0.77(-1.64%) |
Feb 12, 2024 | 47.24 | 47.42 | 46.85 | 46.96 | 88,365 | -0.24(-0.51%) |
Feb 09, 2024 | 46.94 | 47.30 | 46.85 | 47.20 | 29,590 | +0.52(+1.11%) |
Feb 08, 2024 | 46.65 | 46.76 | 46.48 | 46.68 | 58,901 | +0.09(+0.19%) |
Feb 07, 2024 | 46.38 | 46.64 | 46.21 | 46.59 | 77,013 | +0.56(+1.22%) |
Feb 06, 2024 | 46.31 | 46.31 | 45.70 | 46.03 | 179,228 | -0.19(-0.41%) |
Feb 05, 2024 | 46.35 | 46.35 | 45.73 | 46.22 | 72,790 | -0.10(-0.22%) |
Feb 02, 2024 | 45.82 | 46.43 | 45.71 | 46.32 | 56,979 | +0.88(+1.93%) |
Feb 01, 2024 | 45.09 | 45.49 | 45.00 | 45.44 | 121,249 | +0.63(+1.40%) |
Jan 31, 2024 | 45.32 | 45.41 | 44.81 | 44.81 | 53,259 | -0.91(-1.99%) |
Jan 30, 2024 | 45.98 | 45.98 | 45.64 | 45.72 | 44,592 | -0.30(-0.65%) |
Jan 29, 2024 | 45.50 | 46.03 | 45.50 | 46.02 | 56,127 | +0.62(+1.36%) |
Jan 26, 2024 | 45.42 | 45.70 | 45.38 | 45.40 | 42,863 | -0.24(-0.53%) |
Jan 25, 2024 | 45.86 | 45.91 | 45.39 | 45.64 | 72,972 | +0.26(+0.57%) |
Jan 24, 2024 | 45.61 | 45.87 | 45.37 | 45.38 | 139,140 | +0.33(+0.73%) |
Jan 23, 2024 | 45.06 | 45.11 | 44.77 | 45.05 | 126,674 | +0.16(+0.36%) |
Jan 22, 2024 | 45.15 | 45.26 | 44.85 | 44.89 | 237,225 | +0.09(+0.20%) |
Jan 19, 2024 | 44.35 | 44.80 | 44.12 | 44.80 | 58,902 | +0.85(+1.93%) |
Jan 18, 2024 | 43.86 | 44.00 | 43.57 | 43.95 | 48,949 | +0.55(+1.27%) |
Jan 17, 2024 | 43.41 | 43.44 | 42.96 | 43.40 | 58,320 | -0.24(-0.55%) |
Jan 16, 2024 | 43.53 | 43.77 | 43.36 | 43.64 | 28,500 | +0.01(+0.02%) |
Jan 12, 2024 | 43.63 | 43.85 | 43.53 | 43.63 | 35,271 | +0.09(+0.21%) |
Jan 11, 2024 | 43.56 | 43.75 | 43.09 | 43.54 | 27,749 | +0.13(+0.30%) |
Jan 10, 2024 | 43.11 | 43.49 | 43.04 | 43.41 | 40,419 | +0.49(+1.14%) |
Jan 09, 2024 | 42.51 | 43.09 | 42.51 | 42.92 | 22,757 | +0.22(+0.51%) |
Jan 08, 2024 | 41.88 | 42.70 | 41.88 | 42.70 | 32,645 | +1.06(+2.54%) |
Jan 05, 2024 | 41.55 | 41.94 | 41.55 | 41.65 | 22,484 | +0.11(+0.26%) |
Jan 04, 2024 | 41.50 | 41.80 | 41.49 | 41.54 | 23,402 | -0.07(-0.17%) |
Jan 03, 2024 | 41.81 | 41.86 | 41.60 | 41.61 | 28,068 | -0.49(-1.16%) |