Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 100 | -0.13(-0.26%) |
Mar 27, 2024 | 50.11 | 50.18 | 50.11 | 50.18 | 853 | +0.40(+0.81%) |
Mar 26, 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 0 | +0.01(+0.03%) |
Mar 25, 2024 | 49.83 | 49.83 | 49.76 | 49.76 | 1,957 | -0.11(-0.21%) |
Mar 22, 2024 | 49.87 | 49.87 | 49.87 | 49.87 | 100 | -0.10(-0.20%) |
Mar 21, 2024 | 49.93 | 50.03 | 49.93 | 49.97 | 673 | -0.04(-0.08%) |
Mar 20, 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 16 | +0.48(+0.97%) |
Mar 19, 2024 | 49.57 | 49.57 | 49.52 | 49.52 | 222 | +0.02(+0.03%) |
Mar 18, 2024 | 49.68 | 49.68 | 49.51 | 49.51 | 7,956 | -0.00(-0.01%) |
Mar 15, 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 151 | +0.04(+0.08%) |
Mar 14, 2024 | 49.56 | 49.56 | 49.47 | 49.47 | 1,156 | -0.43(-0.87%) |
Mar 13, 2024 | 50.02 | 50.02 | 49.91 | 49.91 | 561 | +0.03(+0.06%) |
Mar 12, 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 52 | +0.34(+0.69%) |
Mar 11, 2024 | 49.63 | 49.63 | 49.54 | 49.54 | 191 | -0.26(-0.51%) |
Mar 08, 2024 | 49.90 | 49.90 | 49.79 | 49.79 | 890 | -0.13(-0.25%) |
Mar 07, 2024 | 49.92 | 49.92 | 49.92 | 49.92 | 0 | +0.69(+1.39%) |
Mar 06, 2024 | 49.23 | 49.23 | 49.23 | 49.23 | 0 | +0.52(+1.07%) |
Mar 05, 2024 | 48.97 | 48.97 | 48.71 | 48.71 | 4,153 | -0.10(-0.21%) |
Mar 04, 2024 | 48.76 | 48.81 | 48.76 | 48.81 | 110 | -0.12(-0.24%) |
Mar 01, 2024 | 48.66 | 48.93 | 48.66 | 48.93 | 490 | +0.38(+0.78%) |
Feb 29, 2024 | 48.55 | 48.55 | 48.55 | 48.55 | 4 | +0.16(+0.34%) |
Feb 28, 2024 | 48.50 | 48.50 | 48.39 | 48.39 | 995 | -0.32(-0.66%) |
Feb 27, 2024 | 48.69 | 48.71 | 48.69 | 48.71 | 103 | +0.07(+0.15%) |
Feb 26, 2024 | 48.64 | 48.64 | 48.64 | 48.64 | 0 | -0.10(-0.21%) |
Feb 23, 2024 | 48.78 | 48.78 | 48.74 | 48.74 | 467 | +0.04(+0.09%) |
Feb 22, 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 0 | +0.49(+1.03%) |
Feb 21, 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 0 | +0.01(+0.02%) |
Feb 20, 2024 | 48.19 | 48.19 | 48.19 | 48.19 | 0 | +0.19(+0.40%) |
Feb 16, 2024 | 48.03 | 48.03 | 48.00 | 48.00 | 266 | +0.07(+0.14%) |
Feb 15, 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 1 | +0.55(+1.16%) |
Feb 14, 2024 | 47.13 | 47.39 | 47.13 | 47.39 | 10,510 | +0.54(+1.16%) |
Feb 13, 2024 | 46.83 | 46.84 | 46.83 | 46.84 | 157 | -0.78(-1.65%) |
Feb 12, 2024 | 47.61 | 47.63 | 47.61 | 47.63 | 588 | +0.07(+0.14%) |
Feb 09, 2024 | 47.51 | 47.56 | 47.51 | 47.56 | 10,823 | +0.12(+0.26%) |
Feb 08, 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 159 | -0.21(-0.45%) |
Feb 07, 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 27 | -0.07(-0.15%) |
Feb 06, 2024 | 47.72 | 47.72 | 47.72 | 47.72 | 12 | +0.21(+0.45%) |
Feb 05, 2024 | 47.51 | 47.51 | 47.51 | 47.51 | 47 | -0.30(-0.62%) |
Feb 02, 2024 | 47.67 | 47.81 | 47.67 | 47.81 | 3,416 | -0.38(-0.80%) |
Feb 01, 2024 | 48.13 | 48.19 | 48.13 | 48.19 | 1,166 | +0.47(+0.99%) |
Jan 31, 2024 | 48.30 | 48.30 | 47.72 | 47.72 | 14,600 | -0.24(-0.50%) |
Jan 30, 2024 | 47.96 | 47.96 | 47.96 | 47.96 | 0 | -0.11(-0.23%) |
Jan 29, 2024 | 47.76 | 48.07 | 47.76 | 48.07 | 729 | +0.28(+0.59%) |
Jan 26, 2024 | 47.99 | 47.99 | 47.79 | 47.79 | 2,029 | +0.24(+0.51%) |
Jan 25, 2024 | 47.54 | 47.54 | 47.54 | 47.54 | 0 | +0.14(+0.29%) |
Jan 24, 2024 | 47.73 | 47.73 | 47.41 | 47.41 | 13,190 | +0.34(+0.72%) |
Jan 23, 2024 | 47.07 | 47.07 | 47.07 | 47.07 | 10 | -0.08(-0.17%) |
Jan 22, 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 93 | +0.15(+0.31%) |
Jan 19, 2024 | 46.80 | 47.00 | 46.80 | 47.00 | 6,182 | +0.19(+0.40%) |
Jan 18, 2024 | 46.48 | 46.82 | 46.48 | 46.82 | 161 | +0.35(+0.74%) |
Jan 17, 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 23 | -0.46(-0.99%) |
Jan 16, 2024 | 47.08 | 47.08 | 46.83 | 46.94 | 2,669 | -0.76(-1.60%) |
Jan 12, 2024 | 47.58 | 47.70 | 47.58 | 47.70 | 133 | +0.17(+0.36%) |
Jan 11, 2024 | 47.53 | 47.53 | 47.53 | 47.53 | 25 | -0.03(-0.06%) |
Jan 10, 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 23 | +0.23(+0.48%) |
Jan 09, 2024 | 47.40 | 47.40 | 47.33 | 47.33 | 200 | -0.41(-0.86%) |
Jan 08, 2024 | 47.46 | 47.74 | 47.46 | 47.74 | 2,144 | +0.51(+1.09%) |
Jan 05, 2024 | 47.14 | 47.23 | 47.14 | 47.23 | 775 | +0.03(+0.07%) |
Jan 04, 2024 | 47.39 | 47.39 | 47.20 | 47.20 | 188 | +0.10(+0.22%) |
Jan 03, 2024 | 47.13 | 47.13 | 47.09 | 47.09 | 824 | -0.31(-0.65%) |