Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 46.30 | 46.39 | 46.30 | 46.32 | 6,793 | -0.06(-0.14%) |
Mar 27, 2024 | 46.27 | 46.39 | 46.27 | 46.39 | 11,746 | +0.07(+0.15%) |
Mar 26, 2024 | 46.36 | 46.36 | 46.27 | 46.32 | 3,804 | -0.04(-0.08%) |
Mar 25, 2024 | 46.34 | 46.37 | 46.34 | 46.36 | 3,568 | -0.02(-0.04%) |
Mar 22, 2024 | 46.43 | 46.43 | 46.32 | 46.38 | 7,974 | +0.03(+0.06%) |
Mar 21, 2024 | 46.38 | 46.38 | 46.32 | 46.35 | 8,105 | +0.00(+0.00%) |
Mar 20, 2024 | 46.39 | 46.42 | 46.32 | 46.35 | 3,160 | -0.01(-0.02%) |
Mar 19, 2024 | 46.40 | 46.40 | 46.34 | 46.36 | 2,374 | +0.01(+0.03%) |
Mar 18, 2024 | 46.41 | 46.41 | 46.32 | 46.35 | 5,919 | -0.00(-0.00%) |
Mar 15, 2024 | 46.42 | 46.42 | 46.34 | 46.35 | 1,455 | +0.00(+0.00%) |
Mar 14, 2024 | 46.46 | 46.46 | 46.35 | 46.35 | 4,339 | -0.08(-0.17%) |
Mar 13, 2024 | 46.47 | 46.47 | 46.43 | 46.43 | 811 | +0.03(+0.06%) |
Mar 12, 2024 | 46.40 | 46.44 | 46.37 | 46.40 | 3,681 | -0.07(-0.15%) |
Mar 11, 2024 | 46.41 | 46.50 | 46.41 | 46.47 | 5,711 | +0.06(+0.13%) |
Mar 08, 2024 | 46.42 | 46.45 | 46.37 | 46.41 | 3,279 | -0.01(-0.03%) |
Mar 07, 2024 | 46.48 | 46.48 | 46.37 | 46.42 | 6,706 | +0.17(+0.37%) |
Mar 06, 2024 | 46.23 | 46.34 | 46.23 | 46.25 | 5,511 | -0.04(-0.10%) |
Mar 05, 2024 | 46.30 | 46.32 | 46.24 | 46.29 | 2,517 | +0.09(+0.20%) |
Mar 04, 2024 | 46.19 | 46.24 | 46.19 | 46.20 | 4,584 | -0.06(-0.13%) |
Mar 01, 2024 | 46.22 | 46.30 | 46.22 | 46.26 | 1,354 | -0.02(-0.04%) |
Feb 29, 2024 | 46.26 | 46.29 | 46.24 | 46.28 | 6,980 | -0.08(-0.17%) |
Feb 28, 2024 | 46.34 | 46.36 | 46.16 | 46.36 | 62,284 | +0.10(+0.21%) |
Feb 27, 2024 | 46.26 | 46.33 | 46.24 | 46.27 | 4,557 | -0.08(-0.17%) |
Feb 26, 2024 | 46.30 | 46.34 | 46.19 | 46.34 | 24,622 | +0.09(+0.20%) |
Feb 23, 2024 | 46.27 | 46.30 | 46.23 | 46.25 | 6,026 | +0.08(+0.16%) |
Feb 22, 2024 | 46.22 | 46.27 | 46.15 | 46.18 | 44,212 | -0.04(-0.09%) |
Feb 21, 2024 | 46.26 | 46.28 | 46.22 | 46.22 | 2,381 | +0.01(+0.03%) |
Feb 20, 2024 | 46.26 | 46.26 | 46.18 | 46.20 | 4,877 | -0.00(-0.01%) |
Feb 16, 2024 | 46.20 | 46.22 | 46.15 | 46.20 | 5,357 | +0.01(+0.02%) |
Feb 15, 2024 | 46.26 | 46.26 | 46.11 | 46.20 | 4,230 | +0.02(+0.05%) |
Feb 14, 2024 | 46.09 | 46.22 | 46.09 | 46.17 | 4,180 | +0.10(+0.22%) |
Feb 13, 2024 | 46.11 | 46.11 | 46.04 | 46.07 | 3,310 | -0.18(-0.39%) |
Feb 12, 2024 | 46.23 | 46.26 | 46.20 | 46.25 | 3,298 | +0.09(+0.20%) |
Feb 09, 2024 | 46.19 | 46.20 | 46.15 | 46.16 | 1,351 | -0.02(-0.04%) |
Feb 08, 2024 | 46.19 | 46.20 | 46.11 | 46.18 | 2,846 | +0.05(+0.10%) |
Feb 07, 2024 | 46.17 | 46.20 | 46.10 | 46.13 | 2,891 | -0.01(-0.01%) |
Feb 06, 2024 | 46.12 | 46.22 | 46.12 | 46.14 | 8,458 | +0.04(+0.09%) |
Feb 05, 2024 | 46.15 | 46.18 | 46.08 | 46.10 | 18,035 | -0.14(-0.31%) |
Feb 02, 2024 | 46.25 | 46.26 | 46.22 | 46.24 | 1,879 | -0.17(-0.36%) |
Feb 01, 2024 | 46.40 | 46.45 | 46.37 | 46.41 | 14,956 | +0.12(+0.25%) |
Jan 31, 2024 | 46.16 | 46.29 | 46.16 | 46.29 | 1,829 | +0.14(+0.30%) |
Jan 30, 2024 | 46.16 | 46.21 | 46.12 | 46.15 | 9,955 | -0.07(-0.15%) |
Jan 29, 2024 | 46.17 | 46.25 | 46.14 | 46.22 | 4,162 | +0.13(+0.29%) |
Jan 26, 2024 | 46.06 | 46.10 | 46.05 | 46.09 | 17,253 | -0.04(-0.09%) |
Jan 25, 2024 | 46.12 | 46.13 | 46.07 | 46.13 | 7,077 | +0.09(+0.19%) |
Jan 24, 2024 | 46.11 | 46.11 | 45.98 | 46.04 | 10,458 | -0.01(-0.03%) |
Jan 23, 2024 | 46.05 | 46.10 | 46.04 | 46.05 | 7,016 | -0.09(-0.20%) |
Jan 22, 2024 | 46.12 | 46.15 | 46.10 | 46.15 | 6,551 | +0.09(+0.19%) |
Jan 19, 2024 | 46.16 | 46.16 | 46.03 | 46.06 | 3,826 | -0.11(-0.23%) |
Jan 18, 2024 | 46.20 | 46.23 | 46.14 | 46.17 | 7,636 | -0.05(-0.12%) |
Jan 17, 2024 | 46.29 | 46.31 | 46.20 | 46.22 | 7,402 | -0.10(-0.21%) |
Jan 16, 2024 | 46.41 | 46.41 | 46.31 | 46.32 | 14,654 | -0.05(-0.11%) |
Jan 12, 2024 | 46.41 | 46.41 | 46.35 | 46.37 | 4,757 | -0.02(-0.05%) |
Jan 11, 2024 | 46.34 | 46.39 | 46.24 | 46.39 | 16,651 | +0.13(+0.27%) |
Jan 10, 2024 | 46.37 | 46.37 | 46.21 | 46.27 | 10,984 | -0.10(-0.22%) |
Jan 09, 2024 | 46.43 | 46.43 | 46.36 | 46.37 | 3,331 | -0.04(-0.10%) |
Jan 08, 2024 | 46.33 | 46.42 | 46.33 | 46.41 | 3,110 | +0.13(+0.28%) |
Jan 05, 2024 | 46.38 | 46.38 | 46.27 | 46.29 | 9,248 | -0.04(-0.08%) |
Jan 04, 2024 | 46.30 | 46.34 | 46.30 | 46.33 | 8,049 | -0.08(-0.18%) |
Jan 03, 2024 | 46.30 | 46.41 | 46.29 | 46.41 | 5,600 | +0.09(+0.19%) |