Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 48.36 | 48.38 | 48.26 | 48.29 | 11,207 | -0.10(-0.20%) |
Mar 27, 2024 | 48.31 | 48.41 | 48.31 | 48.39 | 11,317 | +0.12(+0.25%) |
Mar 26, 2024 | 48.18 | 48.28 | 48.18 | 48.27 | 11,345 | +0.05(+0.09%) |
Mar 25, 2024 | 48.22 | 48.23 | 48.16 | 48.23 | 12,129 | -0.05(-0.11%) |
Mar 22, 2024 | 48.27 | 48.28 | 48.23 | 48.28 | 18,207 | +0.14(+0.29%) |
Mar 21, 2024 | 48.18 | 48.18 | 48.09 | 48.14 | 34,294 | +0.00(+0.00%) |
Mar 20, 2024 | 47.98 | 48.15 | 47.96 | 48.14 | 12,749 | +0.22(+0.46%) |
Mar 19, 2024 | 47.88 | 47.95 | 47.87 | 47.92 | 22,731 | +0.17(+0.36%) |
Mar 18, 2024 | 47.81 | 47.81 | 47.73 | 47.75 | 14,892 | -0.11(-0.23%) |
Mar 15, 2024 | 47.85 | 47.91 | 47.80 | 47.86 | 19,157 | -0.05(-0.09%) |
Mar 14, 2024 | 47.96 | 47.96 | 47.79 | 47.90 | 10,539 | -0.35(-0.73%) |
Mar 13, 2024 | 48.23 | 48.29 | 48.11 | 48.25 | 10,522 | -0.07(-0.15%) |
Mar 12, 2024 | 48.37 | 48.37 | 48.29 | 48.32 | 8,433 | -0.10(-0.21%) |
Mar 11, 2024 | 48.48 | 48.50 | 48.40 | 48.43 | 30,771 | -0.01(-0.03%) |
Mar 08, 2024 | 48.59 | 48.61 | 48.44 | 48.44 | 31,636 | -0.02(-0.03%) |
Mar 07, 2024 | 48.46 | 48.49 | 48.28 | 48.46 | 34,915 | +0.12(+0.24%) |
Mar 06, 2024 | 48.36 | 48.46 | 48.33 | 48.34 | 17,665 | +0.08(+0.16%) |
Mar 05, 2024 | 48.12 | 48.29 | 48.12 | 48.26 | 29,363 | +0.32(+0.66%) |
Mar 04, 2024 | 47.94 | 48.01 | 47.92 | 47.94 | 24,185 | -0.14(-0.29%) |
Mar 01, 2024 | 47.79 | 48.14 | 47.79 | 48.08 | 12,664 | +0.17(+0.35%) |
Feb 29, 2024 | 47.92 | 47.96 | 47.82 | 47.92 | 141,802 | +0.12(+0.26%) |
Feb 28, 2024 | 47.70 | 47.80 | 47.70 | 47.79 | 17,304 | +0.17(+0.36%) |
Feb 27, 2024 | 47.72 | 47.73 | 47.57 | 47.62 | 56,719 | -0.10(-0.21%) |
Feb 26, 2024 | 47.86 | 47.86 | 47.58 | 47.72 | 439,453 | -0.13(-0.27%) |
Feb 23, 2024 | 47.73 | 47.92 | 47.71 | 47.85 | 788,131 | +0.26(+0.55%) |
Feb 22, 2024 | 47.64 | 47.67 | 47.51 | 47.59 | 15,678 | +0.02(+0.04%) |
Feb 21, 2024 | 47.67 | 47.71 | 47.53 | 47.57 | 34,829 | -0.16(-0.34%) |
Feb 20, 2024 | 47.82 | 47.85 | 47.72 | 47.73 | 19,234 | -0.05(-0.10%) |
Feb 16, 2024 | 47.70 | 47.79 | 47.67 | 47.78 | 5,570 | -0.19(-0.39%) |
Feb 15, 2024 | 48.01 | 48.01 | 47.90 | 47.97 | 14,328 | +0.18(+0.37%) |
Feb 14, 2024 | 47.68 | 47.83 | 47.67 | 47.79 | 19,674 | +0.44(+0.94%) |
Feb 13, 2024 | 47.59 | 47.72 | 47.34 | 47.34 | 21,786 | -0.20(-0.42%) |
Feb 12, 2024 | 48.18 | 48.18 | 47.54 | 47.54 | 30,621 | -0.49(-1.02%) |
Feb 09, 2024 | 48.03 | 48.04 | 47.95 | 48.03 | 11,316 | -0.03(-0.05%) |
Feb 08, 2024 | 48.08 | 48.14 | 47.97 | 48.06 | 50,929 | +0.03(+0.06%) |
Feb 07, 2024 | 48.23 | 48.32 | 48.03 | 48.03 | 14,924 | -0.27(-0.56%) |
Feb 06, 2024 | 48.26 | 48.32 | 48.22 | 48.30 | 17,803 | +0.35(+0.73%) |
Feb 05, 2024 | 47.92 | 48.02 | 47.86 | 47.94 | 8,457 | -0.41(-0.85%) |
Feb 02, 2024 | 48.37 | 48.40 | 48.29 | 48.35 | 12,521 | -0.52(-1.07%) |
Feb 01, 2024 | 48.91 | 49.03 | 48.74 | 48.88 | 40,806 | +0.28(+0.57%) |
Jan 31, 2024 | 48.70 | 48.70 | 48.54 | 48.60 | 22,108 | +0.21(+0.43%) |
Jan 30, 2024 | 48.41 | 48.42 | 48.31 | 48.39 | 26,559 | +0.02(+0.05%) |
Jan 29, 2024 | 48.25 | 48.37 | 48.14 | 48.37 | 16,093 | +0.23(+0.49%) |
Jan 26, 2024 | 48.13 | 48.17 | 48.07 | 48.13 | 36,094 | -0.09(-0.19%) |
Jan 25, 2024 | 48.13 | 48.24 | 48.11 | 48.22 | 15,233 | +0.27(+0.56%) |
Jan 24, 2024 | 48.17 | 48.17 | 47.94 | 47.96 | 6,648 | -0.12(-0.25%) |
Jan 23, 2024 | 48.09 | 48.10 | 47.98 | 48.08 | 6,617 | -0.07(-0.14%) |
Jan 22, 2024 | 48.25 | 48.25 | 48.13 | 48.14 | 15,945 | +0.05(+0.11%) |
Jan 19, 2024 | 47.95 | 48.09 | 47.95 | 48.09 | 6,428 | -0.01(-0.03%) |
Jan 18, 2024 | 48.19 | 48.19 | 48.06 | 48.10 | 112,937 | -0.05(-0.11%) |
Jan 17, 2024 | 48.15 | 48.19 | 48.12 | 48.16 | 18,655 | -0.15(-0.31%) |
Jan 16, 2024 | 48.56 | 48.54 | 48.24 | 48.31 | 30,221 | -0.45(-0.93%) |
Jan 12, 2024 | 48.83 | 48.89 | 48.70 | 48.76 | 19,467 | +0.14(+0.28%) |
Jan 11, 2024 | 48.48 | 48.65 | 48.38 | 48.62 | 16,055 | +0.28(+0.57%) |
Jan 10, 2024 | 48.51 | 48.51 | 48.30 | 48.34 | 39,240 | -0.02(-0.04%) |
Jan 09, 2024 | 48.41 | 48.43 | 48.33 | 48.36 | 11,182 | -0.11(-0.23%) |
Jan 08, 2024 | 48.38 | 48.57 | 48.38 | 48.47 | 749,315 | +0.27(+0.56%) |
Jan 05, 2024 | 48.16 | 48.44 | 48.16 | 48.20 | 3,580 | -0.10(-0.21%) |
Jan 04, 2024 | 48.28 | 48.35 | 48.26 | 48.31 | 18,500 | -0.21(-0.43%) |
Jan 03, 2024 | 48.18 | 48.57 | 48.18 | 48.51 | 4,081 | +0.07(+0.14%) |