Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 46.08 | 46.23 | 46.08 | 46.22 | 6,988 | +0.02(+0.04%) |
Mar 27, 2024 | 46.02 | 46.20 | 46.02 | 46.20 | 18,310 | +0.24(+0.52%) |
Mar 26, 2024 | 45.81 | 45.96 | 45.78 | 45.96 | 3,861 | +0.10(+0.23%) |
Mar 25, 2024 | 45.96 | 45.96 | 45.82 | 45.86 | 10,498 | -0.16(-0.36%) |
Mar 22, 2024 | 46.04 | 46.04 | 45.98 | 46.02 | 42,020 | +0.34(+0.74%) |
Mar 21, 2024 | 45.82 | 45.83 | 45.64 | 45.68 | 17,866 | +0.04(+0.09%) |
Mar 20, 2024 | 45.65 | 45.89 | 45.61 | 45.64 | 17,259 | +0.03(+0.06%) |
Mar 19, 2024 | 45.55 | 45.89 | 45.54 | 45.61 | 14,273 | +0.15(+0.33%) |
Mar 18, 2024 | 45.53 | 45.53 | 45.41 | 45.47 | 17,190 | -0.06(-0.13%) |
Mar 15, 2024 | 45.55 | 45.57 | 45.53 | 45.53 | 20,873 | -0.09(-0.19%) |
Mar 14, 2024 | 45.70 | 45.74 | 45.55 | 45.61 | 37,750 | -0.45(-0.99%) |
Mar 13, 2024 | 46.11 | 46.12 | 46.02 | 46.07 | 8,997 | -0.12(-0.26%) |
Mar 12, 2024 | 46.20 | 46.22 | 46.17 | 46.19 | 9,399 | -0.24(-0.51%) |
Mar 11, 2024 | 46.44 | 46.51 | 46.35 | 46.43 | 25,172 | -0.06(-0.13%) |
Mar 08, 2024 | 46.45 | 46.54 | 46.44 | 46.48 | 42,206 | +0.00(+0.00%) |
Mar 07, 2024 | 46.56 | 46.56 | 46.37 | 46.48 | 54,957 | +0.10(+0.21%) |
Mar 06, 2024 | 46.29 | 47.03 | 46.29 | 46.39 | 90,726 | +0.16(+0.34%) |
Mar 05, 2024 | 46.50 | 46.50 | 46.14 | 46.23 | 31,953 | +0.39(+0.84%) |
Mar 04, 2024 | 45.77 | 45.86 | 45.77 | 45.84 | 30,603 | -0.09(-0.19%) |
Mar 01, 2024 | 45.57 | 46.18 | 45.53 | 45.93 | 87,859 | +0.25(+0.56%) |
Feb 29, 2024 | 45.67 | 45.78 | 45.65 | 45.68 | 10,638 | +0.12(+0.26%) |
Feb 28, 2024 | 45.41 | 45.56 | 45.41 | 45.56 | 9,942 | +0.19(+0.41%) |
Feb 27, 2024 | 45.42 | 45.51 | 45.36 | 45.37 | 239,008 | -0.17(-0.37%) |
Feb 26, 2024 | 45.60 | 45.62 | 45.41 | 45.54 | 51,637 | -0.06(-0.13%) |
Feb 23, 2024 | 45.37 | 45.62 | 45.37 | 45.60 | 4,782 | +0.32(+0.70%) |
Feb 22, 2024 | 45.27 | 45.39 | 45.24 | 45.28 | 24,075 | -0.00(-0.00%) |
Feb 21, 2024 | 45.47 | 45.50 | 45.21 | 45.28 | 32,847 | -0.17(-0.38%) |
Feb 20, 2024 | 45.45 | 45.55 | 45.44 | 45.46 | 12,177 | +0.10(+0.22%) |
Feb 16, 2024 | 45.34 | 45.37 | 45.29 | 45.36 | 4,008 | -0.25(-0.55%) |
Feb 15, 2024 | 45.72 | 45.73 | 45.51 | 45.61 | 18,174 | +0.17(+0.38%) |
Feb 14, 2024 | 45.26 | 45.54 | 45.26 | 45.44 | 24,680 | +0.18(+0.40%) |
Feb 13, 2024 | 45.42 | 45.42 | 45.24 | 45.25 | 25,708 | -0.62(-1.35%) |
Feb 12, 2024 | 45.82 | 45.87 | 45.71 | 45.87 | 25,181 | +0.07(+0.15%) |
Feb 09, 2024 | 45.74 | 45.84 | 45.74 | 45.80 | 21,437 | -0.07(-0.14%) |
Feb 08, 2024 | 45.85 | 45.89 | 45.83 | 45.87 | 7,833 | -0.24(-0.51%) |
Feb 07, 2024 | 46.11 | 46.23 | 46.08 | 46.10 | 52,216 | -0.11(-0.24%) |
Feb 06, 2024 | 46.02 | 46.35 | 46.02 | 46.21 | 15,134 | +0.31(+0.68%) |
Feb 05, 2024 | 46.13 | 46.13 | 45.85 | 45.90 | 48,565 | -0.59(-1.28%) |
Feb 02, 2024 | 46.63 | 46.63 | 46.36 | 46.50 | 26,702 | -0.71(-1.50%) |
Feb 01, 2024 | 47.01 | 49.64 | 47.01 | 47.20 | 15,181 | +0.46(+0.98%) |
Jan 31, 2024 | 46.70 | 46.74 | 46.55 | 46.74 | 36,646 | +0.44(+0.94%) |
Jan 30, 2024 | 46.28 | 46.31 | 46.10 | 46.31 | 62,016 | +0.12(+0.26%) |
Jan 29, 2024 | 46.02 | 46.23 | 45.98 | 46.19 | 48,916 | +0.36(+0.78%) |
Jan 26, 2024 | 45.79 | 45.89 | 45.74 | 45.83 | 16,452 | -0.10(-0.21%) |
Jan 25, 2024 | 45.84 | 45.93 | 45.79 | 45.93 | 2,442 | +0.26(+0.58%) |
Jan 24, 2024 | 46.07 | 47.38 | 45.66 | 45.66 | 760,593 | -0.21(-0.46%) |
Jan 23, 2024 | 45.80 | 45.88 | 45.78 | 45.87 | 27,344 | -0.16(-0.35%) |
Jan 22, 2024 | 46.12 | 46.12 | 46.00 | 46.03 | 44,960 | +0.20(+0.43%) |
Jan 19, 2024 | 45.75 | 45.84 | 45.67 | 45.84 | 53,703 | +0.02(+0.04%) |
Jan 18, 2024 | 45.95 | 45.95 | 45.77 | 45.82 | 35,258 | -0.18(-0.39%) |
Jan 17, 2024 | 45.94 | 46.07 | 45.94 | 46.00 | 74,485 | -0.15(-0.32%) |
Jan 16, 2024 | 46.43 | 46.43 | 46.07 | 46.15 | 11,183 | -0.50(-1.07%) |
Jan 12, 2024 | 46.76 | 46.76 | 46.60 | 46.65 | 6,298 | +0.08(+0.18%) |
Jan 11, 2024 | 46.39 | 46.57 | 46.28 | 46.56 | 4,870 | +0.26(+0.56%) |
Jan 10, 2024 | 46.42 | 46.45 | 46.30 | 46.30 | 22,054 | -0.15(-0.33%) |
Jan 09, 2024 | 46.48 | 46.49 | 46.41 | 46.45 | 19,652 | -0.01(-0.02%) |
Jan 08, 2024 | 46.49 | 46.59 | 46.43 | 46.46 | 9,438 | +0.22(+0.47%) |
Jan 05, 2024 | 46.62 | 46.64 | 46.23 | 46.24 | 19,073 | -0.26(-0.56%) |
Jan 04, 2024 | 46.56 | 46.58 | 46.45 | 46.50 | 12,497 | -0.40(-0.86%) |
Jan 03, 2024 | 46.59 | 46.92 | 46.57 | 46.91 | 23,370 | +0.15(+0.33%) |