Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 48.67 | 48.74 | 48.64 | 48.70 | 14,772 | -0.05(-0.10%) |
Mar 27, 2024 | 48.55 | 48.75 | 48.55 | 48.75 | 22,974 | +0.10(+0.20%) |
Mar 26, 2024 | 48.54 | 48.68 | 48.54 | 48.65 | 3,289 | +0.02(+0.03%) |
Mar 25, 2024 | 48.49 | 48.66 | 48.49 | 48.64 | 6,685 | -0.02(-0.04%) |
Mar 22, 2024 | 48.66 | 48.66 | 48.65 | 48.66 | 6,176 | +0.03(+0.06%) |
Mar 21, 2024 | 48.66 | 48.66 | 48.59 | 48.63 | 3,866 | +0.05(+0.10%) |
Mar 20, 2024 | 48.50 | 48.60 | 48.49 | 48.58 | 3,094 | +0.07(+0.15%) |
Mar 19, 2024 | 48.52 | 48.54 | 48.44 | 48.50 | 4,731 | +0.08(+0.16%) |
Mar 18, 2024 | 48.37 | 48.52 | 48.37 | 48.42 | 5,744 | -0.06(-0.12%) |
Mar 15, 2024 | 48.41 | 48.52 | 48.39 | 48.48 | 66,769 | +0.05(+0.11%) |
Mar 14, 2024 | 48.57 | 48.57 | 48.37 | 48.43 | 2,966 | -0.12(-0.24%) |
Mar 13, 2024 | 48.38 | 48.59 | 48.38 | 48.55 | 7,169 | -0.02(-0.05%) |
Mar 12, 2024 | 48.55 | 48.61 | 48.55 | 48.57 | 2,129 | -0.01(-0.03%) |
Mar 11, 2024 | 48.71 | 48.71 | 48.55 | 48.59 | 10,509 | -0.05(-0.11%) |
Mar 08, 2024 | 48.64 | 48.68 | 48.61 | 48.64 | 8,267 | +0.06(+0.12%) |
Mar 07, 2024 | 48.78 | 48.78 | 48.47 | 48.58 | 43,289 | +0.01(+0.02%) |
Mar 06, 2024 | 48.55 | 48.57 | 48.50 | 48.57 | 5,974 | +0.07(+0.14%) |
Mar 05, 2024 | 48.46 | 48.53 | 48.46 | 48.50 | 5,719 | +0.10(+0.20%) |
Mar 04, 2024 | 48.45 | 48.47 | 48.40 | 48.40 | 35,348 | -0.07(-0.14%) |
Mar 01, 2024 | 48.52 | 48.52 | 48.36 | 48.47 | 10,067 | +0.10(+0.20%) |
Feb 29, 2024 | 48.27 | 48.45 | 48.27 | 48.37 | 59,537 | +0.04(+0.09%) |
Feb 28, 2024 | 48.31 | 48.36 | 48.28 | 48.33 | 18,569 | +0.04(+0.08%) |
Feb 27, 2024 | 48.27 | 48.35 | 48.27 | 48.29 | 4,928 | -0.01(-0.03%) |
Feb 26, 2024 | 48.39 | 48.39 | 48.28 | 48.31 | 7,078 | -0.03(-0.07%) |
Feb 23, 2024 | 48.43 | 48.43 | 48.28 | 48.34 | 19,053 | +0.02(+0.05%) |
Feb 22, 2024 | 48.32 | 48.36 | 48.28 | 48.32 | 11,801 | -0.02(-0.04%) |
Feb 21, 2024 | 48.69 | 48.69 | 48.28 | 48.34 | 14,098 | -0.03(-0.07%) |
Feb 20, 2024 | 48.37 | 48.41 | 48.35 | 48.37 | 16,947 | +0.08(+0.16%) |
Feb 16, 2024 | 48.32 | 48.35 | 48.24 | 48.29 | 11,240 | -0.09(-0.18%) |
Feb 15, 2024 | 48.38 | 48.41 | 48.35 | 48.38 | 6,825 | +0.05(+0.11%) |
Feb 14, 2024 | 48.21 | 48.34 | 48.21 | 48.33 | 6,694 | +0.08(+0.17%) |
Feb 13, 2024 | 48.34 | 48.34 | 48.21 | 48.24 | 7,305 | -0.20(-0.42%) |
Feb 12, 2024 | 48.43 | 48.47 | 48.43 | 48.45 | 6,646 | +0.03(+0.06%) |
Feb 09, 2024 | 48.40 | 48.42 | 48.35 | 48.42 | 17,459 | -0.01(-0.03%) |
Feb 08, 2024 | 48.48 | 48.48 | 48.41 | 48.43 | 11,363 | -0.05(-0.10%) |
Feb 07, 2024 | 48.56 | 48.56 | 48.47 | 48.48 | 13,323 | -0.01(-0.03%) |
Feb 06, 2024 | 48.50 | 48.52 | 48.44 | 48.50 | 10,602 | +0.11(+0.24%) |
Feb 05, 2024 | 48.37 | 48.46 | 48.30 | 48.38 | 152,114 | -0.18(-0.37%) |
Feb 02, 2024 | 48.53 | 48.56 | 48.41 | 48.56 | 26,443 | -0.12(-0.25%) |
Feb 01, 2024 | 48.66 | 48.74 | 48.62 | 48.68 | 7,800 | +0.10(+0.21%) |
Jan 31, 2024 | 48.40 | 48.74 | 48.40 | 48.58 | 14,070 | +0.12(+0.26%) |
Jan 30, 2024 | 48.58 | 48.58 | 48.40 | 48.45 | 12,793 | -0.03(-0.06%) |
Jan 29, 2024 | 48.45 | 48.52 | 48.43 | 48.49 | 5,603 | +0.06(+0.12%) |
Jan 26, 2024 | 48.43 | 48.46 | 48.37 | 48.43 | 5,463 | +0.02(+0.04%) |
Jan 25, 2024 | 48.32 | 48.47 | 48.32 | 48.41 | 68,138 | +0.05(+0.11%) |
Jan 24, 2024 | 48.39 | 48.60 | 48.32 | 48.35 | 6,017 | -0.00(-0.00%) |
Jan 23, 2024 | 48.40 | 48.40 | 48.31 | 48.35 | 11,729 | +0.02(+0.04%) |
Jan 22, 2024 | 48.41 | 48.45 | 48.30 | 48.33 | 30,882 | -0.01(-0.02%) |
Jan 19, 2024 | 48.46 | 48.46 | 48.34 | 48.34 | 5,317 | -0.01(-0.02%) |
Jan 18, 2024 | 48.26 | 48.40 | 48.26 | 48.35 | 11,161 | +0.05(+0.11%) |
Jan 17, 2024 | 48.24 | 48.35 | 48.24 | 48.30 | 16,986 | -0.15(-0.32%) |
Jan 16, 2024 | 48.49 | 48.61 | 48.43 | 48.45 | 10,342 | -0.07(-0.15%) |
Jan 12, 2024 | 48.48 | 48.57 | 48.48 | 48.52 | 6,233 | +0.08(+0.16%) |
Jan 11, 2024 | 48.38 | 48.46 | 48.30 | 48.44 | 82,686 | +0.15(+0.31%) |
Jan 10, 2024 | 48.33 | 48.37 | 48.27 | 48.30 | 12,389 | +0.05(+0.10%) |
Jan 09, 2024 | 48.13 | 48.32 | 48.13 | 48.25 | 24,962 | -0.04(-0.08%) |
Jan 08, 2024 | 48.14 | 48.32 | 48.14 | 48.29 | 5,689 | +0.07(+0.14%) |
Jan 05, 2024 | 48.20 | 48.29 | 48.19 | 48.22 | 10,012 | -0.01(-0.02%) |
Jan 04, 2024 | 48.31 | 48.31 | 48.20 | 48.23 | 5,617 | -0.08(-0.17%) |
Jan 03, 2024 | 48.27 | 48.34 | 48.25 | 48.31 | 18,875 | -0.04(-0.08%) |