Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 47.43 | 47.66 | 47.43 | 47.60 | 15,839 | +0.04(+0.08%) |
Mar 27, 2024 | 47.67 | 47.67 | 47.26 | 47.56 | 82,266 | +0.11(+0.23%) |
Mar 26, 2024 | 47.88 | 47.89 | 47.45 | 47.45 | 22,314 | -0.21(-0.44%) |
Mar 25, 2024 | 47.82 | 47.84 | 47.62 | 47.66 | 21,440 | -0.24(-0.50%) |
Mar 22, 2024 | 47.81 | 47.96 | 47.63 | 47.90 | 72,163 | +0.09(+0.19%) |
Mar 21, 2024 | 47.84 | 48.00 | 47.76 | 47.81 | 30,483 | +0.22(+0.46%) |
Mar 20, 2024 | 47.06 | 47.59 | 47.02 | 47.59 | 14,733 | +0.52(+1.10%) |
Mar 19, 2024 | 46.56 | 47.08 | 46.41 | 47.07 | 14,870 | +0.40(+0.86%) |
Mar 18, 2024 | 46.98 | 46.98 | 46.63 | 46.67 | 29,337 | +0.32(+0.68%) |
Mar 15, 2024 | 46.63 | 46.63 | 46.27 | 46.35 | 23,600 | -0.50(-1.06%) |
Mar 14, 2024 | 46.75 | 46.98 | 46.65 | 46.85 | 15,176 | -0.09(-0.19%) |
Mar 13, 2024 | 46.91 | 47.09 | 46.84 | 46.94 | 21,873 | -0.11(-0.23%) |
Mar 12, 2024 | 46.62 | 47.05 | 46.38 | 47.05 | 26,056 | +0.80(+1.73%) |
Mar 11, 2024 | 46.37 | 46.37 | 46.08 | 46.25 | 47,043 | -0.34(-0.73%) |
Mar 08, 2024 | 47.47 | 47.58 | 46.51 | 46.59 | 37,266 | -0.71(-1.51%) |
Mar 07, 2024 | 46.98 | 47.33 | 46.83 | 47.30 | 40,736 | +0.66(+1.40%) |
Mar 06, 2024 | 46.70 | 46.88 | 46.47 | 46.65 | 34,820 | +0.37(+0.80%) |
Mar 05, 2024 | 46.58 | 46.58 | 46.00 | 46.28 | 40,874 | -0.65(-1.39%) |
Mar 04, 2024 | 47.02 | 47.13 | 46.90 | 46.93 | 38,096 | +0.04(+0.09%) |
Mar 01, 2024 | 46.19 | 46.89 | 46.19 | 46.89 | 36,784 | +0.69(+1.49%) |
Feb 29, 2024 | 46.31 | 46.31 | 46.00 | 46.20 | 52,231 | +0.23(+0.50%) |
Feb 28, 2024 | 45.85 | 45.98 | 45.79 | 45.97 | 16,495 | +0.00(+0.00%) |
Feb 27, 2024 | 45.74 | 45.97 | 45.74 | 45.97 | 10,048 | +0.09(+0.20%) |
Feb 26, 2024 | 45.91 | 46.08 | 45.87 | 45.88 | 15,722 | +0.02(+0.04%) |
Feb 23, 2024 | 46.09 | 46.17 | 45.68 | 45.86 | 16,404 | +0.14(+0.31%) |
Feb 22, 2024 | 45.13 | 45.77 | 45.13 | 45.72 | 10,791 | +1.53(+3.46%) |
Feb 21, 2024 | 44.06 | 44.19 | 43.86 | 44.19 | 4,162 | -0.29(-0.65%) |
Feb 20, 2024 | 44.53 | 44.53 | 44.37 | 44.48 | 2,981 | -0.50(-1.11%) |
Feb 16, 2024 | 44.88 | 45.35 | 44.88 | 44.98 | 12,239 | -0.32(-0.71%) |
Feb 15, 2024 | 45.24 | 45.30 | 45.09 | 45.30 | 4,668 | +0.08(+0.18%) |
Feb 14, 2024 | 45.02 | 45.22 | 44.79 | 45.22 | 15,125 | +0.63(+1.41%) |
Feb 13, 2024 | 44.34 | 44.79 | 44.18 | 44.59 | 9,611 | -0.67(-1.48%) |
Feb 12, 2024 | 45.51 | 45.62 | 45.21 | 45.26 | 11,028 | -0.21(-0.46%) |
Feb 09, 2024 | 45.13 | 45.55 | 45.13 | 45.47 | 14,650 | +0.54(+1.20%) |
Feb 08, 2024 | 44.79 | 45.01 | 44.79 | 44.93 | 8,643 | +0.23(+0.51%) |
Feb 07, 2024 | 44.66 | 44.72 | 44.57 | 44.70 | 25,854 | +0.60(+1.36%) |
Feb 06, 2024 | 44.38 | 44.38 | 43.83 | 44.10 | 11,415 | -0.07(-0.16%) |
Feb 05, 2024 | 44.25 | 44.25 | 43.98 | 44.17 | 126,876 | -0.07(-0.16%) |
Feb 02, 2024 | 43.52 | 44.31 | 43.52 | 44.24 | 11,164 | +0.84(+1.94%) |
Feb 01, 2024 | 42.99 | 43.40 | 42.92 | 43.40 | 22,847 | +0.61(+1.43%) |
Jan 31, 2024 | 43.17 | 43.28 | 42.73 | 42.79 | 14,947 | -0.73(-1.68%) |
Jan 30, 2024 | 43.71 | 43.71 | 43.46 | 43.52 | 7,613 | -0.09(-0.21%) |
Jan 29, 2024 | 43.27 | 43.61 | 43.22 | 43.61 | 17,996 | +0.42(+0.97%) |
Jan 26, 2024 | 43.19 | 43.40 | 43.13 | 43.19 | 56,798 | -0.08(-0.18%) |
Jan 25, 2024 | 43.37 | 43.46 | 43.07 | 43.27 | 171,631 | +0.10(+0.23%) |
Jan 24, 2024 | 43.38 | 43.59 | 43.12 | 43.17 | 19,508 | +0.05(+0.12%) |
Jan 23, 2024 | 43.24 | 43.24 | 42.92 | 43.12 | 15,294 | +0.13(+0.30%) |
Jan 22, 2024 | 43.06 | 43.08 | 42.98 | 42.99 | 38,657 | +0.32(+0.75%) |
Jan 19, 2024 | 42.28 | 42.67 | 42.24 | 42.67 | 15,351 | +0.65(+1.55%) |
Jan 18, 2024 | 41.85 | 42.02 | 41.61 | 42.02 | 11,357 | +0.59(+1.42%) |
Jan 17, 2024 | 41.21 | 41.45 | 41.19 | 41.43 | 5,223 | -0.20(-0.48%) |
Jan 16, 2024 | 41.38 | 41.63 | 41.38 | 41.63 | 2,807 | +0.06(+0.14%) |
Jan 12, 2024 | 41.49 | 41.61 | 41.49 | 41.57 | 10,764 | +0.06(+0.13%) |
Jan 11, 2024 | 41.55 | 41.55 | 41.12 | 41.51 | 6,399 | +0.16(+0.39%) |
Jan 10, 2024 | 41.10 | 41.40 | 40.98 | 41.35 | 7,581 | +0.43(+1.06%) |
Jan 09, 2024 | 40.51 | 41.00 | 40.51 | 40.92 | 5,206 | +0.09(+0.22%) |
Jan 08, 2024 | 40.28 | 40.83 | 40.28 | 40.83 | 885 | +0.92(+2.31%) |
Jan 05, 2024 | 40.04 | 40.18 | 39.91 | 39.91 | 3,733 | +0.04(+0.10%) |
Jan 04, 2024 | 40.05 | 40.17 | 39.86 | 39.87 | 20,436 | -0.17(-0.42%) |
Jan 03, 2024 | 40.04 | 40.26 | 40.04 | 40.04 | 6,652 | -0.37(-0.92%) |