Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 47.09 | 47.09 | 47.05 | 47.06 | 1,274 | -0.05(-0.11%) |
Mar 27, 2024 | 47.15 | 47.15 | 47.05 | 47.11 | 987 | +0.16(+0.33%) |
Mar 26, 2024 | 46.92 | 46.99 | 46.92 | 46.95 | 513 | +0.04(+0.09%) |
Mar 25, 2024 | 46.95 | 46.95 | 46.91 | 46.91 | 712 | -0.09(-0.18%) |
Mar 22, 2024 | 47.09 | 47.09 | 47.00 | 47.00 | 1,061 | +0.14(+0.30%) |
Mar 21, 2024 | 46.85 | 46.89 | 46.85 | 46.86 | 1,845 | -0.00(-0.01%) |
Mar 20, 2024 | 46.79 | 46.87 | 46.71 | 46.86 | 1,200 | -0.04(-0.09%) |
Mar 19, 2024 | 46.88 | 46.92 | 46.88 | 46.91 | 1,194 | +0.12(+0.27%) |
Mar 18, 2024 | 46.77 | 46.78 | 46.69 | 46.78 | 1,198 | -0.03(-0.06%) |
Mar 15, 2024 | 46.84 | 46.84 | 46.77 | 46.81 | 4,197 | -0.07(-0.16%) |
Mar 14, 2024 | 46.89 | 46.89 | 46.89 | 46.89 | 81 | -0.32(-0.68%) |
Mar 13, 2024 | 47.23 | 47.25 | 47.21 | 47.21 | 1,823 | -0.02(-0.05%) |
Mar 12, 2024 | 47.30 | 47.30 | 47.23 | 47.23 | 27,650 | -0.12(-0.25%) |
Mar 11, 2024 | 47.39 | 47.43 | 47.35 | 47.35 | 1,399 | -0.03(-0.07%) |
Mar 08, 2024 | 47.45 | 47.45 | 47.36 | 47.39 | 844 | +0.04(+0.07%) |
Mar 07, 2024 | 47.36 | 47.36 | 47.31 | 47.35 | 1,783 | +0.07(+0.15%) |
Mar 06, 2024 | 47.35 | 47.35 | 47.28 | 47.28 | 720 | +0.08(+0.17%) |
Mar 05, 2024 | 47.21 | 47.21 | 47.20 | 47.20 | 17,223 | +0.24(+0.51%) |
Mar 04, 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 578 | -0.05(-0.11%) |
Mar 01, 2024 | 46.80 | 47.02 | 46.80 | 47.02 | 1,749 | +0.16(+0.35%) |
Feb 29, 2024 | 46.86 | 46.86 | 46.85 | 46.85 | 250 | +0.05(+0.11%) |
Feb 28, 2024 | 46.74 | 46.80 | 46.68 | 46.80 | 2,926 | +0.12(+0.26%) |
Feb 27, 2024 | 46.73 | 46.75 | 46.68 | 46.68 | 649 | -0.11(-0.24%) |
Feb 26, 2024 | 46.79 | 46.79 | 46.69 | 46.79 | 4,554 | -0.05(-0.10%) |
Feb 23, 2024 | 46.85 | 46.87 | 46.83 | 46.84 | 1,303 | +0.19(+0.40%) |
Feb 22, 2024 | 46.65 | 46.68 | 46.62 | 46.65 | 2,140 | +0.01(+0.01%) |
Feb 21, 2024 | 46.93 | 46.93 | 46.64 | 46.64 | 3,154 | -0.12(-0.25%) |
Feb 20, 2024 | 46.73 | 46.82 | 46.73 | 46.76 | 1,761 | +0.05(+0.11%) |
Feb 16, 2024 | 46.68 | 46.73 | 46.67 | 46.71 | 2,707 | -0.16(-0.34%) |
Feb 15, 2024 | 46.91 | 46.91 | 46.87 | 46.87 | 664 | +0.15(+0.32%) |
Feb 14, 2024 | 46.55 | 46.73 | 46.55 | 46.72 | 2,771 | +0.16(+0.34%) |
Feb 13, 2024 | 46.64 | 46.64 | 46.56 | 46.56 | 2,588 | -0.43(-0.92%) |
Feb 12, 2024 | 46.94 | 47.03 | 46.94 | 46.99 | 758 | +0.06(+0.13%) |
Feb 09, 2024 | 46.94 | 46.94 | 46.82 | 46.93 | 2,732 | -0.06(-0.13%) |
Feb 08, 2024 | 47.05 | 47.05 | 46.98 | 46.99 | 876 | -0.14(-0.29%) |
Feb 07, 2024 | 47.21 | 47.22 | 47.09 | 47.13 | 2,109 | -0.12(-0.25%) |
Feb 06, 2024 | 47.06 | 47.25 | 47.06 | 47.24 | 1,557 | +0.25(+0.52%) |
Feb 05, 2024 | 47.09 | 47.10 | 46.95 | 47.00 | 4,858 | -0.29(-0.62%) |
Feb 02, 2024 | 47.40 | 47.40 | 47.18 | 47.29 | 10,524 | -0.51(-1.07%) |
Feb 01, 2024 | 47.77 | 47.85 | 47.76 | 47.80 | 3,878 | +0.32(+0.68%) |
Jan 31, 2024 | 47.48 | 47.50 | 47.44 | 47.47 | 2,300 | +0.19(+0.40%) |
Jan 30, 2024 | 47.23 | 47.28 | 47.23 | 47.28 | 392 | +0.05(+0.10%) |
Jan 29, 2024 | 47.12 | 47.23 | 47.12 | 47.23 | 1,434 | +0.20(+0.42%) |
Jan 26, 2024 | 47.09 | 47.10 | 47.03 | 47.04 | 2,501 | -0.06(-0.13%) |
Jan 25, 2024 | 47.04 | 47.10 | 47.03 | 47.10 | 944 | +0.21(+0.45%) |
Jan 24, 2024 | 47.00 | 47.01 | 46.89 | 46.89 | 3,762 | -0.10(-0.21%) |
Jan 23, 2024 | 47.02 | 47.02 | 46.94 | 46.99 | 28,363 | -0.11(-0.23%) |
Jan 22, 2024 | 47.17 | 47.17 | 47.09 | 47.09 | 553 | +0.08(+0.18%) |
Jan 19, 2024 | 46.96 | 47.02 | 46.94 | 47.01 | 1,198 | +0.01(+0.03%) |
Jan 18, 2024 | 47.13 | 47.13 | 46.99 | 46.99 | 271 | -0.07(-0.16%) |
Jan 17, 2024 | 47.07 | 47.07 | 47.07 | 47.07 | 267 | -0.12(-0.26%) |
Jan 16, 2024 | 47.37 | 47.37 | 47.16 | 47.19 | 2,452 | -0.33(-0.68%) |
Jan 12, 2024 | 47.58 | 47.58 | 47.52 | 47.52 | 939 | +0.09(+0.19%) |
Jan 11, 2024 | 47.25 | 47.47 | 47.25 | 47.43 | 1,340 | +0.23(+0.49%) |
Jan 10, 2024 | 47.38 | 47.38 | 47.20 | 47.20 | 1,277 | -0.06(-0.13%) |
Jan 09, 2024 | 47.25 | 47.31 | 47.23 | 47.26 | 4,250 | -0.01(-0.02%) |
Jan 08, 2024 | 47.03 | 47.36 | 47.03 | 47.27 | 2,594 | +0.18(+0.37%) |
Jan 05, 2024 | 47.06 | 47.24 | 47.04 | 47.09 | 3,316 | -0.08(-0.17%) |
Jan 04, 2024 | 47.15 | 47.17 | 47.15 | 47.17 | 427 | -0.20(-0.42%) |
Jan 03, 2024 | 47.37 | 47.37 | 47.28 | 47.37 | 2,551 | -0.01(-0.02%) |