Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 48.03 | 48.20 | 48.20 | 48.16 | 379,650 | -0.19(-0.39%) |
Mar 27, 2024 | 48.03 | 48.35 | 47.96 | 48.35 | 142,334 | +0.54(+1.13%) |
Mar 26, 2024 | 47.99 | 48.05 | 47.80 | 47.81 | 160,781 | -0.09(-0.19%) |
Mar 25, 2024 | 47.86 | 48.13 | 47.86 | 47.90 | 209,897 | +0.09(+0.19%) |
Mar 22, 2024 | 47.99 | 47.99 | 47.78 | 47.81 | 169,509 | -0.39(-0.81%) |
Mar 21, 2024 | 48.33 | 48.42 | 48.19 | 48.20 | 220,317 | +0.01(+0.02%) |
Mar 20, 2024 | 47.45 | 48.20 | 47.45 | 48.19 | 355,231 | +0.43(+0.90%) |
Mar 19, 2024 | 47.57 | 47.81 | 47.45 | 47.76 | 191,058 | -0.36(-0.75%) |
Mar 18, 2024 | 48.33 | 48.33 | 48.06 | 48.12 | 214,922 | -0.08(-0.17%) |
Mar 15, 2024 | 48.35 | 48.36 | 48.07 | 48.20 | 252,336 | -0.21(-0.43%) |
Mar 14, 2024 | 48.87 | 48.88 | 48.23 | 48.41 | 175,863 | -0.88(-1.79%) |
Mar 13, 2024 | 49.19 | 49.41 | 49.19 | 49.29 | 222,722 | +0.31(+0.63%) |
Mar 12, 2024 | 48.86 | 48.98 | 48.62 | 48.98 | 229,343 | +0.18(+0.37%) |
Mar 11, 2024 | 48.64 | 48.81 | 48.49 | 48.80 | 226,488 | -0.33(-0.67%) |
Mar 08, 2024 | 49.44 | 49.55 | 49.06 | 49.13 | 224,316 | +0.04(+0.08%) |
Mar 07, 2024 | 48.92 | 49.15 | 48.92 | 49.09 | 231,584 | +0.56(+1.14%) |
Mar 06, 2024 | 48.53 | 48.75 | 48.46 | 48.53 | 294,748 | +0.73(+1.54%) |
Mar 05, 2024 | 47.96 | 48.10 | 47.66 | 47.80 | 312,569 | -0.27(-0.56%) |
Mar 04, 2024 | 48.05 | 48.19 | 48.05 | 48.07 | 205,998 | -0.28(-0.58%) |
Mar 01, 2024 | 47.95 | 48.36 | 47.84 | 48.35 | 271,682 | +0.35(+0.73%) |
Feb 29, 2024 | 48.12 | 48.18 | 47.81 | 48.00 | 302,144 | +0.29(+0.61%) |
Feb 28, 2024 | 47.66 | 47.76 | 47.57 | 47.71 | 290,097 | -0.61(-1.26%) |
Feb 27, 2024 | 48.21 | 48.33 | 48.19 | 48.32 | 322,518 | +0.23(+0.48%) |
Feb 26, 2024 | 48.17 | 48.23 | 47.97 | 48.09 | 555,089 | -0.24(-0.50%) |
Feb 23, 2024 | 48.39 | 48.41 | 48.23 | 48.33 | 238,795 | +0.02(+0.04%) |
Feb 22, 2024 | 48.23 | 48.34 | 48.06 | 48.31 | 328,893 | +0.33(+0.69%) |
Feb 21, 2024 | 48.02 | 48.06 | 47.78 | 47.98 | 384,828 | +0.08(+0.17%) |
Feb 20, 2024 | 48.20 | 48.25 | 47.81 | 47.90 | 821,235 | -0.01(-0.02%) |
Feb 16, 2024 | 47.71 | 48.16 | 47.71 | 47.91 | 200,475 | +0.12(+0.25%) |
Feb 15, 2024 | 47.36 | 47.80 | 47.36 | 47.79 | 202,782 | +0.65(+1.38%) |
Feb 14, 2024 | 46.95 | 47.15 | 46.84 | 47.14 | 438,973 | +0.67(+1.44%) |
Feb 13, 2024 | 46.75 | 46.81 | 46.15 | 46.47 | 975,805 | -1.16(-2.43%) |
Feb 12, 2024 | 47.41 | 47.81 | 47.41 | 47.62 | 576,774 | +0.05(+0.12%) |
Feb 09, 2024 | 47.43 | 47.57 | 47.21 | 47.57 | 296,217 | +0.26(+0.55%) |
Feb 08, 2024 | 47.35 | 47.35 | 47.13 | 47.31 | 614,980 | -0.18(-0.38%) |
Feb 07, 2024 | 47.57 | 47.63 | 47.39 | 47.49 | 259,894 | -0.09(-0.19%) |
Feb 06, 2024 | 47.17 | 47.59 | 47.12 | 47.58 | 257,213 | +0.69(+1.47%) |
Feb 05, 2024 | 46.95 | 46.99 | 46.63 | 46.89 | 259,177 | -0.37(-0.78%) |
Feb 02, 2024 | 47.33 | 47.33 | 47.03 | 47.26 | 261,835 | -0.36(-0.76%) |
Feb 01, 2024 | 47.19 | 47.63 | 47.17 | 47.62 | 390,931 | +0.27(+0.57%) |
Jan 31, 2024 | 47.79 | 48.00 | 47.29 | 47.35 | 260,609 | -0.34(-0.71%) |
Jan 30, 2024 | 47.62 | 47.71 | 47.35 | 47.69 | 318,680 | -0.30(-0.63%) |
Jan 29, 2024 | 47.72 | 48.02 | 47.59 | 47.99 | 331,531 | +0.13(+0.27%) |
Jan 26, 2024 | 47.83 | 47.97 | 47.76 | 47.86 | 190,029 | +0.13(+0.27%) |
Jan 25, 2024 | 47.93 | 47.93 | 47.53 | 47.73 | 243,001 | +0.12(+0.25%) |
Jan 24, 2024 | 48.00 | 48.03 | 47.54 | 47.61 | 361,539 | +0.31(+0.66%) |
Jan 23, 2024 | 47.05 | 47.31 | 47.01 | 47.30 | 263,128 | +0.54(+1.15%) |
Jan 22, 2024 | 46.68 | 46.97 | 46.63 | 46.76 | 398,574 | -0.25(-0.53%) |
Jan 19, 2024 | 46.70 | 47.01 | 46.52 | 47.01 | 284,319 | +0.45(+0.97%) |
Jan 18, 2024 | 46.36 | 46.58 | 46.26 | 46.56 | 694,619 | +0.34(+0.74%) |
Jan 17, 2024 | 46.12 | 46.26 | 45.99 | 46.22 | 276,104 | -0.69(-1.47%) |
Jan 16, 2024 | 47.24 | 47.24 | 46.81 | 46.91 | 505,863 | -1.21(-2.51%) |
Jan 12, 2024 | 48.34 | 48.53 | 48.07 | 48.12 | 663,138 | +0.14(+0.29%) |
Jan 11, 2024 | 47.94 | 48.08 | 47.48 | 47.98 | 290,431 | +0.05(+0.10%) |
Jan 10, 2024 | 47.93 | 48.00 | 47.82 | 47.93 | 1,081,489 | -0.05(-0.10%) |
Jan 09, 2024 | 47.95 | 48.07 | 47.85 | 47.98 | 333,780 | -0.49(-1.01%) |
Jan 08, 2024 | 47.82 | 48.49 | 47.82 | 48.47 | 442,459 | +0.21(+0.44%) |
Jan 05, 2024 | 48.19 | 48.67 | 48.10 | 48.26 | 252,396 | +0.00(+0.00%) |
Jan 04, 2024 | 48.18 | 48.44 | 48.17 | 48.26 | 225,607 | -0.25(-0.52%) |
Jan 03, 2024 | 48.40 | 48.67 | 48.21 | 48.51 | 407,948 | -0.42(-0.86%) |