Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 46.83 | 46.87 | 46.79 | 46.86 | 52,227 | +0.05(+0.10%) |
Mar 27, 2024 | 46.88 | 46.88 | 46.74 | 46.81 | 3,646 | +0.04(+0.09%) |
Mar 26, 2024 | 46.77 | 46.82 | 46.69 | 46.77 | 8,126 | +0.02(+0.04%) |
Mar 25, 2024 | 46.89 | 46.89 | 46.64 | 46.75 | 5,321 | -0.01(-0.01%) |
Mar 22, 2024 | 46.75 | 47.00 | 46.75 | 46.76 | 5,558 | +0.14(+0.30%) |
Mar 21, 2024 | 46.69 | 46.73 | 46.62 | 46.62 | 12,358 | +0.04(+0.09%) |
Mar 20, 2024 | 46.40 | 46.64 | 46.40 | 46.58 | 8,923 | +0.15(+0.32%) |
Mar 19, 2024 | 46.53 | 46.54 | 46.43 | 46.43 | 4,613 | +0.07(+0.15%) |
Mar 18, 2024 | 46.44 | 46.44 | 46.36 | 46.36 | 67,835 | -0.01(-0.02%) |
Mar 15, 2024 | 46.44 | 46.48 | 46.37 | 46.37 | 6,847 | -0.11(-0.24%) |
Mar 14, 2024 | 46.50 | 46.54 | 46.43 | 46.48 | 8,405 | -0.16(-0.33%) |
Mar 13, 2024 | 46.56 | 46.70 | 46.56 | 46.64 | 2,380 | -0.06(-0.12%) |
Mar 12, 2024 | 46.63 | 46.72 | 46.63 | 46.69 | 12,376 | -0.06(-0.12%) |
Mar 11, 2024 | 46.72 | 46.83 | 46.52 | 46.75 | 13,029 | -0.05(-0.12%) |
Mar 08, 2024 | 46.78 | 46.85 | 46.76 | 46.80 | 2,469 | +0.08(+0.18%) |
Mar 07, 2024 | 46.76 | 46.76 | 46.69 | 46.72 | 2,299 | +0.07(+0.16%) |
Mar 06, 2024 | 46.72 | 46.78 | 46.65 | 46.65 | 12,433 | -0.05(-0.11%) |
Mar 05, 2024 | 46.58 | 46.70 | 46.58 | 46.70 | 12,525 | +0.17(+0.37%) |
Mar 04, 2024 | 46.58 | 46.58 | 46.45 | 46.53 | 9,751 | -0.02(-0.04%) |
Mar 01, 2024 | 46.35 | 46.56 | 46.35 | 46.55 | 8,563 | +0.07(+0.15%) |
Feb 29, 2024 | 46.35 | 46.48 | 46.35 | 46.47 | 1,843 | +0.14(+0.31%) |
Feb 28, 2024 | 46.29 | 46.38 | 44.98 | 46.33 | 2,543 | +0.07(+0.15%) |
Feb 27, 2024 | 46.19 | 46.36 | 46.18 | 46.26 | 4,923,941 | +0.05(+0.11%) |
Feb 26, 2024 | 46.30 | 46.30 | 46.18 | 46.21 | 15,555 | -0.03(-0.06%) |
Feb 23, 2024 | 46.22 | 46.24 | 46.15 | 46.23 | 2,314 | +0.03(+0.06%) |
Feb 22, 2024 | 46.13 | 46.25 | 46.13 | 46.21 | 2,162 | -0.02(-0.05%) |
Feb 21, 2024 | 46.39 | 46.39 | 46.23 | 46.23 | 4,318 | -0.06(-0.13%) |
Feb 20, 2024 | 46.33 | 46.33 | 46.24 | 46.29 | 5,283 | -0.00(-0.01%) |
Feb 16, 2024 | 46.22 | 46.30 | 46.21 | 46.30 | 3,605 | -0.03(-0.08%) |
Feb 15, 2024 | 46.27 | 46.33 | 46.24 | 46.33 | 6,099 | +0.16(+0.35%) |
Feb 14, 2024 | 46.13 | 46.23 | 46.13 | 46.17 | 20,675 | +0.09(+0.20%) |
Feb 13, 2024 | 46.10 | 46.15 | 46.05 | 46.08 | 2,337 | -0.19(-0.40%) |
Feb 12, 2024 | 46.35 | 46.35 | 45.96 | 46.27 | 7,514 | -0.03(-0.07%) |
Feb 09, 2024 | 46.30 | 46.30 | 46.24 | 46.30 | 1,377 | -0.01(-0.03%) |
Feb 08, 2024 | 46.28 | 46.31 | 46.26 | 46.31 | 3,853 | -0.07(-0.15%) |
Feb 07, 2024 | 46.34 | 46.43 | 46.34 | 46.38 | 4,293 | +0.03(+0.06%) |
Feb 06, 2024 | 46.26 | 46.37 | 46.26 | 46.35 | 5,919 | +0.16(+0.36%) |
Feb 05, 2024 | 46.24 | 46.25 | 46.15 | 46.19 | 141,434 | -0.29(-0.62%) |
Feb 02, 2024 | 46.50 | 46.50 | 46.35 | 46.48 | 3,404 | -0.17(-0.36%) |
Feb 01, 2024 | 46.74 | 46.89 | 46.65 | 46.65 | 20,710 | +0.00(+0.00%) |
Jan 31, 2024 | 46.62 | 46.78 | 46.62 | 46.65 | 212,017 | +0.12(+0.26%) |
Jan 30, 2024 | 46.61 | 46.61 | 46.51 | 46.53 | 8,141 | -0.02(-0.05%) |
Jan 29, 2024 | 46.53 | 46.57 | 46.47 | 46.55 | 18,667 | +0.08(+0.17%) |
Jan 26, 2024 | 46.51 | 46.53 | 46.44 | 46.47 | 13,191 | -0.04(-0.08%) |
Jan 25, 2024 | 46.40 | 46.52 | 46.40 | 46.51 | 6,362 | +0.16(+0.33%) |
Jan 24, 2024 | 46.45 | 46.48 | 46.35 | 46.35 | 6,734 | -0.05(-0.10%) |
Jan 23, 2024 | 46.35 | 46.44 | 46.35 | 46.40 | 11,800 | -0.08(-0.17%) |
Jan 22, 2024 | 46.53 | 46.54 | 46.44 | 46.48 | 11,622 | +0.01(+0.01%) |
Jan 19, 2024 | 46.43 | 46.47 | 46.43 | 46.47 | 6,290 | -0.01(-0.01%) |
Jan 18, 2024 | 46.41 | 46.48 | 46.40 | 46.48 | 27,718 | +0.01(+0.02%) |
Jan 17, 2024 | 46.43 | 46.49 | 46.43 | 46.47 | 7,754 | -0.10(-0.21%) |
Jan 16, 2024 | 46.60 | 46.73 | 46.57 | 46.57 | 5,800 | -0.19(-0.40%) |
Jan 12, 2024 | 46.73 | 46.76 | 46.66 | 46.76 | 4,400 | +0.20(+0.44%) |
Jan 11, 2024 | 46.52 | 46.57 | 46.44 | 46.55 | 3,906 | +0.20(+0.43%) |
Jan 10, 2024 | 46.41 | 46.41 | 46.35 | 46.35 | 2,081 | -0.02(-0.03%) |
Jan 09, 2024 | 46.37 | 46.40 | 46.37 | 46.37 | 1,598 | -0.02(-0.05%) |
Jan 08, 2024 | 46.26 | 46.40 | 46.26 | 46.39 | 10,871 | +0.17(+0.37%) |
Jan 05, 2024 | 46.22 | 46.32 | 46.22 | 46.22 | 10,228 | -0.12(-0.26%) |
Jan 04, 2024 | 46.33 | 46.37 | 46.29 | 46.34 | 6,818 | -0.14(-0.31%) |
Jan 03, 2024 | 46.39 | 46.48 | 46.38 | 46.48 | 4,281 | +0.05(+0.10%) |