Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 46.65 | 46.71 | 46.59 | 46.65 | 420,830 | -0.03(-0.06%) |
Mar 27, 2024 | 46.64 | 46.70 | 46.55 | 46.67 | 185,905 | +0.12(+0.26%) |
Mar 26, 2024 | 46.54 | 46.57 | 46.45 | 46.55 | 1,124,075 | +0.05(+0.12%) |
Mar 25, 2024 | 46.53 | 46.53 | 46.47 | 46.50 | 263,315 | -0.07(-0.15%) |
Mar 22, 2024 | 46.58 | 46.61 | 46.54 | 46.57 | 540,481 | +0.14(+0.30%) |
Mar 21, 2024 | 46.47 | 46.50 | 46.37 | 46.43 | 743,490 | +0.05(+0.12%) |
Mar 20, 2024 | 46.34 | 46.42 | 46.26 | 46.38 | 337,802 | +0.08(+0.16%) |
Mar 19, 2024 | 46.27 | 46.34 | 46.23 | 46.30 | 289,258 | +0.12(+0.26%) |
Mar 18, 2024 | 46.22 | 46.23 | 46.15 | 46.18 | 257,058 | -0.05(-0.11%) |
Mar 15, 2024 | 46.24 | 46.26 | 46.17 | 46.23 | 233,502 | -0.01(-0.02%) |
Mar 14, 2024 | 46.40 | 46.40 | 46.23 | 46.24 | 1,066,207 | -0.30(-0.64%) |
Mar 13, 2024 | 46.56 | 46.58 | 46.51 | 46.54 | 369,891 | -0.04(-0.09%) |
Mar 12, 2024 | 46.62 | 46.62 | 46.53 | 46.58 | 327,092 | -0.08(-0.17%) |
Mar 11, 2024 | 46.72 | 46.74 | 46.66 | 46.66 | 387,009 | -0.07(-0.15%) |
Mar 08, 2024 | 46.75 | 47.01 | 46.69 | 46.73 | 292,267 | +0.09(+0.19%) |
Mar 07, 2024 | 46.68 | 46.70 | 46.58 | 46.64 | 1,186,231 | +0.03(+0.06%) |
Mar 06, 2024 | 46.58 | 46.67 | 46.54 | 46.61 | 275,702 | +0.11(+0.24%) |
Mar 05, 2024 | 46.47 | 46.57 | 46.41 | 46.50 | 300,626 | +0.23(+0.50%) |
Mar 04, 2024 | 46.31 | 46.31 | 46.23 | 46.27 | 295,911 | -0.07(-0.15%) |
Mar 01, 2024 | 46.25 | 46.36 | 46.03 | 46.34 | 252,070 | +0.00(+0.00%) |
Feb 29, 2024 | 46.32 | 46.40 | 46.29 | 46.34 | 305,584 | +0.10(+0.22%) |
Feb 28, 2024 | 46.20 | 46.26 | 46.16 | 46.24 | 481,834 | +0.09(+0.20%) |
Feb 27, 2024 | 46.24 | 46.25 | 46.15 | 46.15 | 257,995 | -0.09(-0.19%) |
Feb 26, 2024 | 46.32 | 46.32 | 46.17 | 46.24 | 282,855 | -0.07(-0.15%) |
Feb 23, 2024 | 46.17 | 46.34 | 46.15 | 46.31 | 420,441 | +0.19(+0.41%) |
Feb 22, 2024 | 46.14 | 46.18 | 46.06 | 46.12 | 289,349 | +0.03(+0.07%) |
Feb 21, 2024 | 46.27 | 46.28 | 46.08 | 46.09 | 405,069 | -0.13(-0.28%) |
Feb 20, 2024 | 46.24 | 46.29 | 46.20 | 46.22 | 351,696 | +0.05(+0.11%) |
Feb 16, 2024 | 46.10 | 46.18 | 46.06 | 46.17 | 465,692 | -0.10(-0.22%) |
Feb 15, 2024 | 46.34 | 46.37 | 46.22 | 46.27 | 979,321 | +0.08(+0.17%) |
Feb 14, 2024 | 46.07 | 46.24 | 46.04 | 46.19 | 905,018 | +0.19(+0.41%) |
Feb 13, 2024 | 46.16 | 46.17 | 45.98 | 46.00 | 442,642 | -0.40(-0.86%) |
Feb 12, 2024 | 46.46 | 46.76 | 46.37 | 46.40 | 380,608 | +0.00(+0.00%) |
Feb 09, 2024 | 46.41 | 46.42 | 46.35 | 46.40 | 580,281 | -0.03(-0.06%) |
Feb 08, 2024 | 46.46 | 46.48 | 46.39 | 46.43 | 1,117,067 | -0.12(-0.25%) |
Feb 07, 2024 | 46.55 | 46.66 | 46.51 | 46.55 | 539,033 | -0.05(-0.10%) |
Feb 06, 2024 | 46.46 | 46.64 | 46.42 | 46.59 | 260,897 | +0.21(+0.44%) |
Feb 05, 2024 | 46.50 | 46.51 | 46.35 | 46.38 | 400,990 | -0.36(-0.76%) |
Feb 02, 2024 | 46.80 | 46.83 | 46.65 | 46.74 | 440,550 | -0.44(-0.93%) |
Feb 01, 2024 | 47.10 | 47.27 | 47.04 | 47.18 | 316,483 | +0.05(+0.11%) |
Jan 31, 2024 | 47.06 | 47.21 | 46.98 | 47.13 | 414,300 | +0.23(+0.49%) |
Jan 30, 2024 | 46.90 | 46.90 | 46.73 | 46.90 | 450,837 | +0.05(+0.11%) |
Jan 29, 2024 | 46.74 | 46.86 | 46.69 | 46.85 | 231,773 | +0.22(+0.47%) |
Jan 26, 2024 | 46.70 | 46.70 | 46.56 | 46.63 | 424,351 | +0.00(+0.00%) |
Jan 25, 2024 | 46.60 | 46.66 | 46.55 | 46.63 | 519,169 | +0.19(+0.41%) |
Jan 24, 2024 | 46.70 | 46.70 | 46.43 | 46.44 | 433,674 | -0.11(-0.24%) |
Jan 23, 2024 | 46.51 | 46.56 | 46.46 | 46.55 | 517,659 | -0.08(-0.17%) |
Jan 22, 2024 | 46.68 | 46.73 | 46.58 | 46.63 | 278,819 | +0.12(+0.25%) |
Jan 19, 2024 | 46.50 | 46.52 | 46.38 | 46.52 | 453,875 | +0.02(+0.05%) |
Jan 18, 2024 | 46.60 | 46.61 | 46.44 | 46.49 | 698,804 | -0.09(-0.19%) |
Jan 17, 2024 | 46.61 | 46.66 | 46.50 | 46.58 | 617,779 | -0.13(-0.28%) |
Jan 16, 2024 | 46.88 | 46.90 | 46.59 | 46.71 | 636,335 | -0.31(-0.66%) |
Jan 12, 2024 | 47.03 | 47.12 | 46.95 | 47.02 | 374,589 | +0.12(+0.26%) |
Jan 11, 2024 | 46.77 | 46.94 | 46.70 | 46.90 | 585,661 | +0.17(+0.36%) |
Jan 10, 2024 | 46.81 | 46.92 | 46.71 | 46.73 | 293,191 | +0.01(+0.02%) |
Jan 09, 2024 | 46.72 | 46.78 | 46.70 | 46.72 | 260,574 | -0.05(-0.11%) |
Jan 08, 2024 | 46.63 | 46.84 | 46.59 | 46.77 | 195,246 | +0.18(+0.39%) |
Jan 05, 2024 | 46.56 | 46.81 | 46.48 | 46.59 | 288,689 | -0.09(-0.19%) |
Jan 04, 2024 | 46.71 | 46.75 | 46.65 | 46.68 | 237,523 | -0.24(-0.51%) |
Jan 03, 2024 | 46.70 | 46.93 | 46.65 | 46.92 | 252,173 | +0.03(+0.06%) |