Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 47.19 | 47.23 | 47.14 | 47.19 | 35,839 | -0.02(-0.05%) |
Mar 27, 2024 | 47.17 | 47.24 | 47.12 | 47.22 | 24,029 | +0.13(+0.27%) |
Mar 26, 2024 | 47.12 | 47.12 | 47.04 | 47.09 | 22,045 | +0.00(+0.00%) |
Mar 25, 2024 | 47.16 | 47.16 | 47.05 | 47.09 | 11,114 | -0.07(-0.16%) |
Mar 22, 2024 | 47.19 | 47.20 | 47.13 | 47.16 | 27,618 | +0.09(+0.19%) |
Mar 21, 2024 | 47.04 | 47.22 | 47.02 | 47.07 | 16,555 | +0.03(+0.06%) |
Mar 20, 2024 | 46.93 | 47.07 | 46.91 | 47.04 | 12,355 | +0.10(+0.21%) |
Mar 19, 2024 | 46.93 | 47.00 | 46.90 | 46.95 | 19,551 | +0.09(+0.20%) |
Mar 18, 2024 | 46.86 | 46.89 | 46.81 | 46.85 | 10,489 | -0.01(-0.01%) |
Mar 15, 2024 | 46.88 | 46.90 | 46.83 | 46.86 | 13,982 | -0.01(-0.02%) |
Mar 14, 2024 | 46.99 | 46.99 | 46.87 | 46.87 | 17,020 | -0.18(-0.39%) |
Mar 13, 2024 | 47.03 | 47.09 | 47.00 | 47.05 | 18,763 | +0.01(+0.01%) |
Mar 12, 2024 | 47.09 | 47.11 | 47.02 | 47.04 | 7,580 | -0.10(-0.21%) |
Mar 11, 2024 | 47.17 | 47.17 | 47.10 | 47.14 | 33,280 | -0.06(-0.13%) |
Mar 08, 2024 | 47.17 | 47.22 | 47.12 | 47.20 | 40,150 | +0.10(+0.20%) |
Mar 07, 2024 | 47.05 | 47.11 | 47.02 | 47.11 | 17,699 | +0.08(+0.18%) |
Mar 06, 2024 | 47.02 | 47.03 | 46.99 | 47.03 | 9,788 | +0.09(+0.19%) |
Mar 05, 2024 | 46.94 | 46.97 | 46.90 | 46.94 | 20,767 | +0.11(+0.23%) |
Mar 04, 2024 | 46.86 | 46.86 | 46.81 | 46.83 | 23,500 | -0.07(-0.14%) |
Mar 01, 2024 | 46.71 | 46.92 | 46.63 | 46.90 | 47,967 | +0.18(+0.38%) |
Feb 29, 2024 | 46.73 | 46.76 | 46.71 | 46.72 | 14,447 | +0.01(+0.01%) |
Feb 28, 2024 | 46.70 | 46.73 | 46.64 | 46.71 | 24,342 | +0.04(+0.08%) |
Feb 27, 2024 | 46.67 | 46.73 | 46.64 | 46.68 | 14,117 | -0.02(-0.04%) |
Feb 26, 2024 | 46.73 | 46.73 | 46.65 | 46.70 | 18,713 | -0.05(-0.11%) |
Feb 23, 2024 | 46.69 | 46.76 | 46.67 | 46.74 | 30,244 | +0.05(+0.11%) |
Feb 22, 2024 | 46.74 | 46.74 | 46.67 | 46.70 | 247,984 | -0.02(-0.04%) |
Feb 21, 2024 | 46.77 | 46.77 | 46.67 | 46.72 | 15,662 | -0.03(-0.06%) |
Feb 20, 2024 | 46.74 | 46.80 | 46.73 | 46.74 | 17,477 | +0.06(+0.13%) |
Feb 16, 2024 | 46.71 | 46.71 | 46.61 | 46.69 | 13,081 | -0.10(-0.21%) |
Feb 15, 2024 | 46.77 | 46.79 | 46.70 | 46.78 | 17,744 | +0.08(+0.17%) |
Feb 14, 2024 | 46.57 | 46.71 | 46.57 | 46.71 | 10,824 | +0.14(+0.30%) |
Feb 13, 2024 | 46.62 | 46.63 | 46.51 | 46.57 | 43,316 | -0.28(-0.59%) |
Feb 12, 2024 | 46.79 | 46.85 | 46.77 | 46.84 | 15,001 | +0.06(+0.13%) |
Feb 09, 2024 | 46.73 | 46.80 | 46.73 | 46.78 | 16,056 | -0.03(-0.06%) |
Feb 08, 2024 | 46.90 | 46.90 | 46.78 | 46.81 | 21,207 | -0.11(-0.23%) |
Feb 07, 2024 | 46.92 | 47.01 | 46.89 | 46.92 | 17,157 | -0.03(-0.07%) |
Feb 06, 2024 | 46.84 | 47.00 | 46.84 | 46.96 | 12,979 | +0.14(+0.30%) |
Feb 05, 2024 | 46.85 | 46.86 | 46.78 | 46.81 | 23,404 | -0.19(-0.40%) |
Feb 02, 2024 | 46.95 | 47.03 | 46.90 | 47.00 | 18,818 | -0.32(-0.69%) |
Feb 01, 2024 | 47.24 | 47.33 | 47.19 | 47.33 | 77,963 | +0.23(+0.48%) |
Jan 31, 2024 | 47.16 | 47.22 | 47.05 | 47.10 | 107,549 | +0.13(+0.28%) |
Jan 30, 2024 | 47.01 | 47.01 | 46.89 | 46.97 | 170,627 | +0.00(+0.00%) |
Jan 29, 2024 | 46.93 | 47.01 | 46.91 | 46.97 | 47,969 | +0.12(+0.25%) |
Jan 26, 2024 | 46.93 | 46.93 | 46.82 | 46.85 | 12,223 | -0.07(-0.15%) |
Jan 25, 2024 | 46.84 | 46.92 | 46.78 | 46.92 | 21,857 | +0.18(+0.38%) |
Jan 24, 2024 | 46.89 | 46.90 | 46.73 | 46.74 | 141,233 | -0.06(-0.13%) |
Jan 23, 2024 | 46.80 | 46.80 | 46.68 | 46.80 | 15,885 | -0.05(-0.10%) |
Jan 22, 2024 | 46.84 | 46.88 | 46.78 | 46.85 | 13,405 | +0.08(+0.17%) |
Jan 19, 2024 | 46.70 | 46.77 | 46.65 | 46.77 | 8,839 | +0.00(+0.00%) |
Jan 18, 2024 | 46.77 | 46.81 | 46.72 | 46.77 | 16,442 | +0.05(+0.10%) |
Jan 17, 2024 | 46.69 | 46.78 | 46.65 | 46.72 | 20,422 | -0.16(-0.33%) |
Jan 16, 2024 | 46.95 | 47.02 | 46.83 | 46.88 | 19,459 | -0.21(-0.44%) |
Jan 12, 2024 | 47.06 | 47.11 | 46.98 | 47.09 | 63,652 | +0.10(+0.21%) |
Jan 11, 2024 | 46.77 | 46.99 | 46.77 | 46.99 | 35,723 | +0.23(+0.49%) |
Jan 10, 2024 | 46.84 | 46.86 | 46.76 | 46.76 | 16,951 | -0.04(-0.09%) |
Jan 09, 2024 | 46.72 | 46.82 | 46.70 | 46.80 | 10,886 | +0.04(+0.09%) |
Jan 08, 2024 | 46.63 | 46.81 | 46.63 | 46.76 | 11,170 | +0.15(+0.31%) |
Jan 05, 2024 | 46.63 | 46.81 | 46.57 | 46.61 | 8,278 | -0.07(-0.15%) |
Jan 04, 2024 | 46.68 | 46.74 | 46.62 | 46.68 | 28,375 | -0.09(-0.19%) |
Jan 03, 2024 | 46.69 | 46.83 | 46.64 | 46.77 | 12,756 | -0.04(-0.09%) |