Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 47.93 | 47.96 | 47.63 | 47.75 | 4,883 | -0.18(-0.37%) |
Mar 27, 2024 | 48.09 | 48.23 | 47.63 | 47.93 | 4,194 | +0.04(+0.08%) |
Mar 26, 2024 | 48.17 | 48.20 | 47.83 | 47.89 | 7,148 | +0.15(+0.32%) |
Mar 25, 2024 | 47.29 | 47.80 | 47.29 | 47.74 | 9,268 | -0.03(-0.07%) |
Mar 22, 2024 | 47.86 | 47.88 | 47.26 | 47.77 | 6,356 | -0.29(-0.60%) |
Mar 21, 2024 | 48.31 | 48.50 | 48.06 | 48.06 | 11,404 | +0.92(+1.94%) |
Mar 20, 2024 | 46.50 | 47.19 | 46.22 | 47.14 | 8,243 | +0.79(+1.71%) |
Mar 19, 2024 | 46.16 | 46.35 | 45.65 | 46.35 | 10,939 | -0.32(-0.69%) |
Mar 18, 2024 | 46.67 | 46.86 | 46.59 | 46.67 | 1,562 | +0.40(+0.85%) |
Mar 15, 2024 | 46.31 | 46.50 | 46.15 | 46.28 | 4,953 | -0.39(-0.83%) |
Mar 14, 2024 | 47.48 | 47.48 | 46.63 | 46.66 | 1,825 | -0.67(-1.41%) |
Mar 13, 2024 | 47.78 | 47.78 | 47.32 | 47.33 | 10,773 | -0.61(-1.27%) |
Mar 12, 2024 | 47.05 | 47.94 | 47.05 | 47.94 | 10,134 | +0.66(+1.40%) |
Mar 11, 2024 | 47.49 | 47.54 | 47.15 | 47.28 | 6,038 | -0.40(-0.85%) |
Mar 08, 2024 | 49.00 | 49.23 | 47.68 | 47.68 | 9,023 | -0.88(-1.81%) |
Mar 07, 2024 | 48.55 | 48.77 | 48.12 | 48.56 | 11,394 | +0.23(+0.47%) |
Mar 06, 2024 | 48.06 | 48.51 | 48.06 | 48.33 | 7,170 | +1.01(+2.13%) |
Mar 05, 2024 | 47.93 | 47.93 | 46.99 | 47.32 | 23,877 | -1.15(-2.38%) |
Mar 04, 2024 | 48.76 | 48.84 | 48.47 | 48.47 | 11,923 | -0.02(-0.03%) |
Mar 01, 2024 | 47.35 | 48.54 | 47.35 | 48.49 | 7,721 | +1.25(+2.64%) |
Feb 29, 2024 | 46.96 | 47.24 | 46.90 | 47.24 | 10,182 | +0.48(+1.02%) |
Feb 28, 2024 | 46.33 | 46.86 | 46.14 | 46.76 | 6,732 | +0.04(+0.08%) |
Feb 27, 2024 | 46.81 | 46.85 | 46.59 | 46.73 | 5,899 | +0.18(+0.39%) |
Feb 26, 2024 | 46.34 | 46.72 | 46.25 | 46.55 | 7,230 | +0.49(+1.06%) |
Feb 23, 2024 | 46.11 | 46.37 | 45.95 | 46.06 | 6,240 | +0.15(+0.32%) |
Feb 22, 2024 | 45.61 | 46.02 | 45.29 | 45.91 | 6,219 | +1.63(+3.67%) |
Feb 21, 2024 | 44.32 | 44.36 | 44.00 | 44.28 | 10,061 | -0.91(-2.00%) |
Feb 20, 2024 | 45.56 | 45.63 | 44.78 | 45.19 | 8,965 | -0.71(-1.55%) |
Feb 16, 2024 | 46.24 | 46.48 | 45.90 | 45.90 | 6,691 | -0.59(-1.27%) |
Feb 15, 2024 | 46.78 | 46.78 | 46.20 | 46.49 | 9,960 | -0.07(-0.15%) |
Feb 14, 2024 | 45.87 | 46.56 | 45.87 | 46.56 | 16,838 | +1.29(+2.86%) |
Feb 13, 2024 | 44.67 | 45.57 | 44.67 | 45.26 | 13,982 | -0.89(-1.92%) |
Feb 12, 2024 | 46.42 | 46.74 | 45.99 | 46.15 | 20,645 | -0.16(-0.35%) |
Feb 09, 2024 | 46.19 | 46.49 | 46.10 | 46.31 | 20,552 | +0.17(+0.37%) |
Feb 08, 2024 | 45.25 | 46.23 | 45.20 | 46.14 | 48,660 | +1.51(+3.38%) |
Feb 07, 2024 | 44.37 | 44.70 | 44.28 | 44.63 | 7,428 | +0.80(+1.82%) |
Feb 06, 2024 | 43.93 | 43.93 | 43.59 | 43.83 | 3,141 | -0.08(-0.19%) |
Feb 05, 2024 | 44.20 | 44.20 | 43.50 | 43.91 | 6,341 | -0.35(-0.79%) |
Feb 02, 2024 | 43.43 | 44.50 | 43.36 | 44.26 | 11,789 | +1.35(+3.16%) |
Feb 01, 2024 | 42.95 | 43.20 | 42.34 | 42.91 | 14,697 | +0.20(+0.46%) |
Jan 31, 2024 | 43.00 | 43.37 | 42.71 | 42.71 | 2,699 | -0.76(-1.75%) |
Jan 30, 2024 | 43.63 | 43.71 | 43.33 | 43.48 | 5,910 | -0.36(-0.82%) |
Jan 29, 2024 | 43.08 | 43.84 | 43.08 | 43.84 | 6,889 | +0.60(+1.39%) |
Jan 26, 2024 | 43.29 | 43.54 | 43.23 | 43.23 | 4,672 | -0.10(-0.22%) |
Jan 25, 2024 | 43.64 | 43.65 | 43.29 | 43.33 | 7,886 | -0.11(-0.26%) |
Jan 24, 2024 | 43.88 | 44.03 | 43.44 | 43.44 | 13,721 | +0.30(+0.71%) |
Jan 23, 2024 | 43.37 | 43.37 | 42.95 | 43.13 | 3,008 | -0.02(-0.04%) |
Jan 22, 2024 | 43.44 | 43.62 | 43.01 | 43.15 | 5,129 | +0.17(+0.40%) |
Jan 19, 2024 | 42.35 | 42.98 | 42.32 | 42.98 | 5,607 | +0.75(+1.78%) |
Jan 18, 2024 | 42.22 | 42.29 | 41.75 | 42.22 | 4,874 | +0.51(+1.21%) |
Jan 17, 2024 | 41.32 | 41.72 | 41.18 | 41.72 | 8,036 | -0.59(-1.40%) |
Jan 16, 2024 | 42.12 | 42.52 | 42.10 | 42.31 | 3,840 | -0.30(-0.70%) |
Jan 12, 2024 | 43.04 | 43.19 | 42.60 | 42.61 | 5,255 | -0.22(-0.50%) |
Jan 11, 2024 | 42.69 | 42.83 | 42.17 | 42.83 | 3,712 | +0.42(+0.98%) |
Jan 10, 2024 | 42.34 | 42.67 | 42.16 | 42.41 | 7,339 | +0.02(+0.04%) |
Jan 09, 2024 | 42.10 | 42.52 | 42.10 | 42.39 | 1,602 | -0.07(-0.16%) |
Jan 08, 2024 | 41.34 | 42.46 | 41.34 | 42.46 | 5,235 | +1.28(+3.12%) |
Jan 05, 2024 | 41.08 | 41.56 | 41.00 | 41.18 | 8,213 | +0.09(+0.22%) |
Jan 04, 2024 | 40.94 | 41.33 | 40.85 | 41.09 | 6,280 | -0.13(-0.32%) |
Jan 03, 2024 | 41.72 | 41.82 | 41.22 | 41.22 | 17,287 | -1.15(-2.72%) |