Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 49.18 | 49.18 | 49.16 | 49.16 | 1,443 | +0.02(+0.05%) |
Mar 27, 2024 | 49.11 | 49.15 | 49.10 | 49.14 | 3,633 | +0.07(+0.14%) |
Mar 26, 2024 | 49.05 | 49.07 | 49.05 | 49.07 | 1,103 | +0.05(+0.10%) |
Mar 25, 2024 | 49.02 | 49.08 | 48.93 | 49.02 | 2,819 | -0.01(-0.01%) |
Mar 22, 2024 | 48.79 | 49.09 | 48.79 | 49.02 | 3,143 | +0.17(+0.35%) |
Mar 21, 2024 | 48.87 | 48.87 | 48.85 | 48.85 | 1,152 | +0.10(+0.21%) |
Mar 20, 2024 | 48.79 | 48.79 | 48.67 | 48.75 | 1,003 | +0.05(+0.10%) |
Mar 19, 2024 | 48.73 | 48.74 | 48.58 | 48.70 | 3,278 | +0.05(+0.11%) |
Mar 18, 2024 | 48.71 | 48.73 | 48.63 | 48.65 | 7,441 | +0.01(+0.02%) |
Mar 15, 2024 | 48.60 | 48.69 | 48.60 | 48.64 | 1,697 | +0.00(+0.00%) |
Mar 14, 2024 | 48.70 | 48.71 | 48.60 | 48.64 | 3,408 | -0.11(-0.22%) |
Mar 13, 2024 | 48.74 | 48.76 | 48.73 | 48.74 | 2,014 | +0.07(+0.14%) |
Mar 12, 2024 | 48.73 | 48.74 | 48.66 | 48.68 | 7,122 | -0.03(-0.07%) |
Mar 11, 2024 | 48.73 | 48.73 | 48.69 | 48.71 | 3,231 | +0.07(+0.15%) |
Mar 08, 2024 | 48.63 | 48.70 | 48.62 | 48.64 | 2,129 | +0.00(+0.01%) |
Mar 07, 2024 | 48.57 | 48.63 | 48.57 | 48.63 | 3,576 | +0.09(+0.18%) |
Mar 06, 2024 | 48.44 | 48.54 | 48.43 | 48.54 | 4,470 | +0.10(+0.20%) |
Mar 05, 2024 | 48.43 | 48.44 | 48.39 | 48.44 | 4,618 | +0.12(+0.25%) |
Mar 04, 2024 | 48.31 | 48.34 | 48.23 | 48.32 | 6,803 | -0.03(-0.06%) |
Mar 01, 2024 | 48.35 | 48.35 | 48.26 | 48.35 | 3,086 | +0.06(+0.12%) |
Feb 29, 2024 | 48.25 | 48.29 | 48.19 | 48.29 | 3,695 | +0.04(+0.08%) |
Feb 28, 2024 | 48.15 | 48.25 | 48.15 | 48.25 | 3,560 | +0.04(+0.08%) |
Feb 27, 2024 | 48.15 | 48.22 | 48.15 | 48.22 | 4,879 | +0.01(+0.02%) |
Feb 26, 2024 | 48.31 | 48.31 | 48.09 | 48.21 | 6,487 | -0.03(-0.06%) |
Feb 23, 2024 | 48.11 | 48.24 | 48.11 | 48.24 | 1,829 | +0.08(+0.16%) |
Feb 22, 2024 | 48.11 | 48.16 | 48.07 | 48.16 | 4,699 | +0.15(+0.32%) |
Feb 21, 2024 | 47.96 | 48.06 | 47.96 | 48.00 | 2,745 | -0.00(-0.01%) |
Feb 20, 2024 | 48.04 | 48.04 | 47.96 | 48.01 | 3,624 | +0.11(+0.22%) |
Feb 16, 2024 | 47.84 | 47.90 | 47.79 | 47.90 | 3,090 | -0.05(-0.10%) |
Feb 15, 2024 | 47.91 | 47.95 | 47.82 | 47.95 | 2,358 | +0.18(+0.37%) |
Feb 14, 2024 | 47.82 | 47.82 | 47.77 | 47.77 | 2,579 | +0.12(+0.25%) |
Feb 13, 2024 | 47.70 | 47.71 | 47.60 | 47.65 | 2,814 | -0.20(-0.42%) |
Feb 12, 2024 | 47.84 | 47.91 | 47.80 | 47.86 | 4,275 | +0.07(+0.16%) |
Feb 09, 2024 | 47.74 | 47.83 | 47.73 | 47.78 | 3,870 | +0.02(+0.05%) |
Feb 08, 2024 | 47.81 | 47.81 | 47.71 | 47.76 | 3,865 | -0.07(-0.14%) |
Feb 07, 2024 | 47.89 | 47.89 | 47.80 | 47.83 | 5,451 | -0.06(-0.12%) |
Feb 06, 2024 | 47.87 | 47.94 | 47.87 | 47.89 | 18,941 | +0.10(+0.21%) |
Feb 05, 2024 | 47.93 | 47.94 | 47.79 | 47.79 | 19,551 | -0.22(-0.46%) |
Feb 02, 2024 | 47.90 | 48.02 | 47.90 | 48.01 | 171,459 | -0.17(-0.36%) |
Feb 01, 2024 | 48.17 | 48.23 | 48.14 | 48.18 | 12,729 | +0.06(+0.13%) |
Jan 31, 2024 | 48.10 | 48.17 | 48.07 | 48.12 | 3,895 | +0.06(+0.13%) |
Jan 30, 2024 | 48.06 | 48.10 | 47.97 | 48.05 | 8,869 | +0.03(+0.07%) |
Jan 29, 2024 | 47.98 | 48.03 | 47.98 | 48.02 | 2,079 | +0.13(+0.28%) |
Jan 26, 2024 | 47.88 | 47.89 | 47.87 | 47.89 | 1,272 | +0.07(+0.14%) |
Jan 25, 2024 | 47.77 | 47.85 | 47.77 | 47.82 | 3,807 | +0.19(+0.40%) |
Jan 24, 2024 | 47.62 | 47.63 | 47.56 | 47.63 | 29,860 | +0.10(+0.22%) |
Jan 23, 2024 | 47.51 | 47.58 | 47.49 | 47.52 | 2,551 | -0.07(-0.15%) |
Jan 22, 2024 | 47.58 | 47.63 | 47.58 | 47.59 | 1,506 | +0.12(+0.26%) |
Jan 19, 2024 | 47.38 | 47.47 | 47.29 | 47.47 | 3,928 | +0.11(+0.23%) |
Jan 18, 2024 | 47.34 | 47.36 | 47.26 | 47.36 | 1,678 | -0.02(-0.04%) |
Jan 17, 2024 | 47.22 | 47.38 | 47.22 | 47.38 | 145,777 | +0.05(+0.10%) |
Jan 16, 2024 | 47.51 | 47.51 | 47.32 | 47.33 | 66,662 | -0.18(-0.37%) |
Jan 12, 2024 | 47.45 | 47.53 | 47.41 | 47.51 | 4,687 | +0.01(+0.02%) |
Jan 11, 2024 | 47.37 | 47.50 | 47.32 | 47.50 | 2,164 | +0.17(+0.36%) |
Jan 10, 2024 | 47.33 | 47.36 | 47.21 | 47.33 | 4,381 | +0.08(+0.16%) |
Jan 09, 2024 | 47.21 | 47.25 | 47.10 | 47.25 | 3,720 | +0.15(+0.33%) |
Jan 08, 2024 | 46.93 | 47.17 | 46.93 | 47.10 | 91,302 | +0.04(+0.09%) |
Jan 05, 2024 | 47.09 | 47.09 | 46.98 | 47.06 | 84,206 | -0.11(-0.23%) |
Jan 04, 2024 | 47.11 | 47.16 | 47.10 | 47.16 | 91,707 | +0.02(+0.05%) |
Jan 03, 2024 | 47.13 | 47.22 | 47.05 | 47.14 | 7,490 | -0.14(-0.30%) |