Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 46.44 | 46.51 | 46.43 | 46.51 | 235,991 | -0.02(-0.04%) |
Mar 27, 2024 | 46.44 | 46.54 | 46.43 | 46.53 | 213,645 | +0.06(+0.13%) |
Mar 26, 2024 | 46.54 | 46.56 | 46.45 | 46.47 | 178,778 | -0.09(-0.19%) |
Mar 25, 2024 | 46.56 | 46.60 | 46.53 | 46.56 | 148,911 | -0.07(-0.15%) |
Mar 22, 2024 | 46.64 | 46.72 | 46.62 | 46.63 | 241,711 | +0.09(+0.19%) |
Mar 21, 2024 | 46.59 | 46.60 | 46.50 | 46.54 | 199,547 | -0.02(-0.04%) |
Mar 20, 2024 | 46.60 | 46.62 | 46.50 | 46.56 | 195,784 | -0.04(-0.09%) |
Mar 19, 2024 | 46.62 | 46.62 | 46.56 | 46.60 | 211,541 | +0.07(+0.15%) |
Mar 18, 2024 | 46.54 | 46.58 | 46.50 | 46.53 | 185,010 | +0.00(+0.00%) |
Mar 15, 2024 | 46.58 | 46.58 | 46.52 | 46.53 | 210,934 | +0.00(+0.00%) |
Mar 14, 2024 | 46.70 | 46.71 | 46.51 | 46.53 | 228,731 | -0.20(-0.43%) |
Mar 13, 2024 | 46.73 | 46.77 | 46.70 | 46.73 | 177,627 | +0.05(+0.11%) |
Mar 12, 2024 | 46.72 | 46.72 | 46.61 | 46.68 | 179,096 | -0.05(-0.11%) |
Mar 11, 2024 | 46.78 | 46.81 | 46.72 | 46.73 | 180,701 | -0.03(-0.06%) |
Mar 08, 2024 | 46.77 | 46.79 | 46.73 | 46.76 | 313,900 | +0.00(+0.00%) |
Mar 07, 2024 | 46.77 | 46.77 | 46.72 | 46.76 | 183,848 | +0.08(+0.17%) |
Mar 06, 2024 | 46.67 | 46.72 | 46.64 | 46.68 | 172,856 | -0.02(-0.05%) |
Mar 05, 2024 | 46.67 | 46.73 | 46.64 | 46.70 | 208,186 | +0.14(+0.31%) |
Mar 04, 2024 | 46.59 | 46.59 | 46.47 | 46.56 | 376,282 | -0.11(-0.24%) |
Mar 01, 2024 | 46.63 | 46.69 | 46.55 | 46.67 | 190,823 | -0.06(-0.13%) |
Feb 29, 2024 | 46.69 | 46.78 | 46.69 | 46.73 | 149,414 | +0.04(+0.09%) |
Feb 28, 2024 | 46.69 | 46.72 | 46.63 | 46.69 | 114,647 | +0.07(+0.15%) |
Feb 27, 2024 | 46.67 | 46.68 | 46.61 | 46.62 | 128,775 | -0.01(-0.02%) |
Feb 26, 2024 | 46.73 | 46.73 | 46.59 | 46.63 | 103,409 | -0.06(-0.13%) |
Feb 23, 2024 | 46.62 | 46.70 | 46.62 | 46.69 | 210,572 | +0.14(+0.30%) |
Feb 22, 2024 | 46.60 | 46.64 | 46.50 | 46.55 | 527,041 | +0.00(+0.00%) |
Feb 21, 2024 | 46.50 | 46.58 | 46.43 | 46.55 | 361,148 | +0.08(+0.17%) |
Feb 20, 2024 | 46.54 | 46.54 | 46.45 | 46.47 | 170,530 | +0.03(+0.06%) |
Feb 16, 2024 | 46.43 | 46.46 | 46.39 | 46.44 | 673,306 | -0.06(-0.13%) |
Feb 15, 2024 | 46.47 | 46.51 | 46.41 | 46.50 | 408,120 | +0.13(+0.28%) |
Feb 14, 2024 | 46.22 | 46.41 | 46.22 | 46.37 | 242,130 | +0.16(+0.35%) |
Feb 13, 2024 | 46.22 | 46.27 | 46.20 | 46.21 | 1,909,461 | -0.27(-0.58%) |
Feb 12, 2024 | 46.56 | 46.57 | 46.40 | 46.48 | 324,122 | +0.01(+0.02%) |
Feb 09, 2024 | 46.45 | 46.52 | 46.45 | 46.47 | 441,623 | +0.03(+0.06%) |
Feb 08, 2024 | 46.40 | 46.50 | 46.37 | 46.44 | 492,390 | +0.01(+0.03%) |
Feb 07, 2024 | 46.41 | 46.49 | 46.39 | 46.43 | 266,499 | -0.02(-0.05%) |
Feb 06, 2024 | 46.34 | 46.48 | 46.31 | 46.45 | 184,545 | +0.17(+0.37%) |
Feb 05, 2024 | 46.47 | 46.47 | 46.28 | 46.28 | 400,176 | -0.23(-0.48%) |
Feb 02, 2024 | 46.58 | 46.58 | 46.45 | 46.51 | 689,204 | -0.32(-0.69%) |
Feb 01, 2024 | 46.72 | 46.86 | 46.69 | 46.83 | 1,744,813 | +0.13(+0.28%) |
Jan 31, 2024 | 46.57 | 46.76 | 46.57 | 46.70 | 354,248 | +0.20(+0.42%) |
Jan 30, 2024 | 46.51 | 46.57 | 46.46 | 46.51 | 402,779 | +0.03(+0.05%) |
Jan 29, 2024 | 46.40 | 46.52 | 46.37 | 46.48 | 501,850 | +0.20(+0.43%) |
Jan 26, 2024 | 46.39 | 46.41 | 46.28 | 46.28 | 903,627 | -0.20(-0.43%) |
Jan 25, 2024 | 46.32 | 46.48 | 46.32 | 46.48 | 269,128 | +0.19(+0.41%) |
Jan 24, 2024 | 46.38 | 46.41 | 46.22 | 46.29 | 159,784 | -0.01(-0.02%) |
Jan 23, 2024 | 46.27 | 46.31 | 46.26 | 46.30 | 258,040 | -0.09(-0.19%) |
Jan 22, 2024 | 46.45 | 46.45 | 46.33 | 46.39 | 498,068 | +0.03(+0.06%) |
Jan 19, 2024 | 46.37 | 46.38 | 46.25 | 46.36 | 522,724 | -0.02(-0.04%) |
Jan 18, 2024 | 46.60 | 46.60 | 46.37 | 46.38 | 322,299 | -0.16(-0.34%) |
Jan 17, 2024 | 46.64 | 46.64 | 46.49 | 46.54 | 256,205 | -0.18(-0.39%) |
Jan 16, 2024 | 46.82 | 46.82 | 46.64 | 46.72 | 463,279 | -0.17(-0.36%) |
Jan 12, 2024 | 46.93 | 46.97 | 46.85 | 46.89 | 163,676 | -0.01(-0.03%) |
Jan 11, 2024 | 46.86 | 46.93 | 46.76 | 46.90 | 407,493 | +0.03(+0.07%) |
Jan 10, 2024 | 46.91 | 46.95 | 46.85 | 46.87 | 110,299 | -0.07(-0.15%) |
Jan 09, 2024 | 47.02 | 47.06 | 46.88 | 46.94 | 357,846 | -0.16(-0.34%) |
Jan 08, 2024 | 46.98 | 47.15 | 46.92 | 47.10 | 478,136 | +0.15(+0.32%) |
Jan 05, 2024 | 46.91 | 47.04 | 46.90 | 46.95 | 397,087 | +0.01(+0.02%) |
Jan 04, 2024 | 46.90 | 46.99 | 46.89 | 46.94 | 309,233 | -0.15(-0.31%) |
Jan 03, 2024 | 46.97 | 47.10 | 46.91 | 47.09 | 259,070 | +0.07(+0.15%) |