Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 50.66 | 50.88 | 50.66 | 50.88 | 4,405 | +0.18(+0.35%) |
Mar 27, 2024 | 50.48 | 50.70 | 50.43 | 50.70 | 9,079 | +0.44(+0.87%) |
Mar 26, 2024 | 50.51 | 50.51 | 50.27 | 50.27 | 5,813 | -0.09(-0.19%) |
Mar 25, 2024 | 50.38 | 50.46 | 50.36 | 50.36 | 2,489 | -0.17(-0.34%) |
Mar 22, 2024 | 50.56 | 50.57 | 50.53 | 50.53 | 1,979 | -0.07(-0.14%) |
Mar 21, 2024 | 50.59 | 50.70 | 50.59 | 50.60 | 2,939 | +0.27(+0.54%) |
Mar 20, 2024 | 50.04 | 50.33 | 49.96 | 50.33 | 4,114 | +0.37(+0.75%) |
Mar 19, 2024 | 49.62 | 49.96 | 49.61 | 49.96 | 4,411 | +0.29(+0.59%) |
Mar 18, 2024 | 49.80 | 49.93 | 49.66 | 49.66 | 2,876 | +0.26(+0.53%) |
Mar 15, 2024 | 49.49 | 49.50 | 49.36 | 49.40 | 4,513 | -0.30(-0.61%) |
Mar 14, 2024 | 49.87 | 49.87 | 49.52 | 49.70 | 4,134 | -0.16(-0.33%) |
Mar 13, 2024 | 49.96 | 49.98 | 49.87 | 49.87 | 2,950 | -0.08(-0.17%) |
Mar 12, 2024 | 49.92 | 49.99 | 49.74 | 49.95 | 2,236 | +0.52(+1.06%) |
Mar 11, 2024 | 49.18 | 49.43 | 49.18 | 49.43 | 1,774 | -0.07(-0.15%) |
Mar 08, 2024 | 49.87 | 50.03 | 49.50 | 49.50 | 6,520 | -0.30(-0.60%) |
Mar 07, 2024 | 49.73 | 49.80 | 49.73 | 49.80 | 2,299 | +0.44(+0.89%) |
Mar 06, 2024 | 49.33 | 49.55 | 49.25 | 49.36 | 3,593 | +0.25(+0.52%) |
Mar 05, 2024 | 49.25 | 49.26 | 49.04 | 49.11 | 2,520 | -0.49(-0.98%) |
Mar 04, 2024 | 49.63 | 49.76 | 49.59 | 49.59 | 3,292 | -0.09(-0.19%) |
Mar 01, 2024 | 49.58 | 49.68 | 49.55 | 49.68 | 2,368 | +0.30(+0.62%) |
Feb 29, 2024 | 49.24 | 49.38 | 49.18 | 49.38 | 2,031 | +0.32(+0.65%) |
Feb 28, 2024 | 48.84 | 49.12 | 48.84 | 49.06 | 3,195 | -0.00(-0.00%) |
Feb 27, 2024 | 48.96 | 49.07 | 48.91 | 49.06 | 3,061 | +0.05(+0.11%) |
Feb 26, 2024 | 49.18 | 49.18 | 49.01 | 49.01 | 3,704 | -0.15(-0.31%) |
Feb 23, 2024 | 49.29 | 49.29 | 49.14 | 49.16 | 6,652 | +0.07(+0.14%) |
Feb 22, 2024 | 48.81 | 49.15 | 48.81 | 49.09 | 6,746 | +0.96(+1.99%) |
Feb 21, 2024 | 48.01 | 48.13 | 47.84 | 48.13 | 4,277 | +0.12(+0.24%) |
Feb 20, 2024 | 48.11 | 48.11 | 47.93 | 48.02 | 5,112 | -0.29(-0.60%) |
Feb 16, 2024 | 48.56 | 48.57 | 48.31 | 48.31 | 2,630 | -0.27(-0.55%) |
Feb 15, 2024 | 48.33 | 48.57 | 48.26 | 48.57 | 4,862 | +0.37(+0.77%) |
Feb 14, 2024 | 48.06 | 48.20 | 47.87 | 48.20 | 2,438 | +0.47(+0.99%) |
Feb 13, 2024 | 47.77 | 47.91 | 47.63 | 47.73 | 3,285 | -0.70(-1.45%) |
Feb 12, 2024 | 48.56 | 48.65 | 48.43 | 48.43 | 2,888 | -0.02(-0.04%) |
Feb 09, 2024 | 48.29 | 48.45 | 48.26 | 48.45 | 3,074 | +0.29(+0.60%) |
Feb 08, 2024 | 48.04 | 48.17 | 48.04 | 48.16 | 2,798 | +0.13(+0.26%) |
Feb 07, 2024 | 48.00 | 48.04 | 47.98 | 48.03 | 1,754 | +0.29(+0.62%) |
Feb 06, 2024 | 47.70 | 47.74 | 47.64 | 47.74 | 4,598 | +0.05(+0.10%) |
Feb 05, 2024 | 47.48 | 47.73 | 47.48 | 47.69 | 2,303 | -0.19(-0.39%) |
Feb 02, 2024 | 47.52 | 47.97 | 47.52 | 47.88 | 7,050 | +0.40(+0.84%) |
Feb 01, 2024 | 47.19 | 47.48 | 47.06 | 47.48 | 6,785 | +0.49(+1.05%) |
Jan 31, 2024 | 47.25 | 47.41 | 46.98 | 46.98 | 5,788 | -0.80(-1.67%) |
Jan 30, 2024 | 47.77 | 47.82 | 47.70 | 47.78 | 2,691 | +0.05(+0.11%) |
Jan 29, 2024 | 47.50 | 47.73 | 47.46 | 47.73 | 3,046 | +0.29(+0.61%) |
Jan 26, 2024 | 47.51 | 47.54 | 47.37 | 47.44 | 2,545 | +0.03(+0.07%) |
Jan 25, 2024 | 47.42 | 47.46 | 47.35 | 47.41 | 2,690 | +0.19(+0.40%) |
Jan 24, 2024 | 47.47 | 47.47 | 47.22 | 47.22 | 2,191 | -0.04(-0.09%) |
Jan 23, 2024 | 47.12 | 47.26 | 47.10 | 47.26 | 3,602 | +0.15(+0.32%) |
Jan 22, 2024 | 47.20 | 47.22 | 47.08 | 47.11 | 4,682 | +0.10(+0.22%) |
Jan 19, 2024 | 46.58 | 47.01 | 46.58 | 47.01 | 2,567 | +0.53(+1.14%) |
Jan 18, 2024 | 46.19 | 46.48 | 46.10 | 46.48 | 2,881 | +0.39(+0.84%) |
Jan 17, 2024 | 46.08 | 46.09 | 45.87 | 46.09 | 6,426 | -0.21(-0.45%) |
Jan 16, 2024 | 46.44 | 46.44 | 46.19 | 46.29 | 2,572 | -0.20(-0.43%) |
Jan 12, 2024 | 46.48 | 46.49 | 46.36 | 46.49 | 2,197 | +0.09(+0.19%) |
Jan 11, 2024 | 46.18 | 46.43 | 46.18 | 46.41 | 3,362 | -0.03(-0.07%) |
Jan 10, 2024 | 46.28 | 46.49 | 46.25 | 46.44 | 6,279 | +0.26(+0.55%) |
Jan 09, 2024 | 46.08 | 46.22 | 46.07 | 46.18 | 2,163 | -0.08(-0.17%) |
Jan 08, 2024 | 45.91 | 46.26 | 45.91 | 46.26 | 1,783 | +0.64(+1.40%) |
Jan 05, 2024 | 45.78 | 45.78 | 45.55 | 45.62 | 5,069 | +0.07(+0.16%) |
Jan 04, 2024 | 45.87 | 45.88 | 45.55 | 45.55 | 5,020 | -0.13(-0.28%) |
Jan 03, 2024 | 45.79 | 45.85 | 45.67 | 45.68 | 4,537 | -0.44(-0.94%) |