Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 49.32 | 49.65 | 49.28 | 49.48 | 15,600 | +0.28(+0.57%) |
Mar 27, 2024 | 48.53 | 49.20 | 48.53 | 49.20 | 12,550 | +0.95(+1.98%) |
Mar 26, 2024 | 48.61 | 48.61 | 48.24 | 48.24 | 14,312 | -0.07(-0.15%) |
Mar 25, 2024 | 48.29 | 48.48 | 48.29 | 48.32 | 10,675 | +0.09(+0.20%) |
Mar 22, 2024 | 48.88 | 48.88 | 48.22 | 48.22 | 17,887 | -0.61(-1.25%) |
Mar 21, 2024 | 48.52 | 48.91 | 48.40 | 48.83 | 33,240 | +0.67(+1.39%) |
Mar 20, 2024 | 47.40 | 48.26 | 47.30 | 48.16 | 14,280 | +0.68(+1.43%) |
Mar 19, 2024 | 46.96 | 47.49 | 46.96 | 47.49 | 11,344 | +0.42(+0.89%) |
Mar 18, 2024 | 47.38 | 47.38 | 47.07 | 47.07 | 26,760 | -0.23(-0.48%) |
Mar 15, 2024 | 47.37 | 47.42 | 47.15 | 47.30 | 17,422 | +0.06(+0.13%) |
Mar 14, 2024 | 47.74 | 47.75 | 46.94 | 47.24 | 19,957 | -0.66(-1.37%) |
Mar 13, 2024 | 47.97 | 48.05 | 47.80 | 47.89 | 28,986 | +0.12(+0.24%) |
Mar 12, 2024 | 47.85 | 47.95 | 47.62 | 47.78 | 15,209 | -0.10(-0.20%) |
Mar 11, 2024 | 47.89 | 47.90 | 47.58 | 47.87 | 25,316 | -0.16(-0.33%) |
Mar 08, 2024 | 48.27 | 48.41 | 47.91 | 48.03 | 7,613 | +0.17(+0.37%) |
Mar 07, 2024 | 47.96 | 47.97 | 47.80 | 47.86 | 15,901 | +0.35(+0.74%) |
Mar 06, 2024 | 47.66 | 47.69 | 47.38 | 47.51 | 63,703 | +0.09(+0.18%) |
Mar 05, 2024 | 47.31 | 47.74 | 47.31 | 47.42 | 37,737 | -0.08(-0.16%) |
Mar 04, 2024 | 47.42 | 47.86 | 47.42 | 47.50 | 17,516 | +0.03(+0.06%) |
Mar 01, 2024 | 47.69 | 47.69 | 47.18 | 47.47 | 27,849 | +0.02(+0.04%) |
Feb 29, 2024 | 47.39 | 47.65 | 47.27 | 47.45 | 11,814 | +0.60(+1.28%) |
Feb 28, 2024 | 46.92 | 47.05 | 46.70 | 46.85 | 15,599 | -0.36(-0.75%) |
Feb 27, 2024 | 47.12 | 47.30 | 47.03 | 47.20 | 19,426 | +0.28(+0.59%) |
Feb 26, 2024 | 46.95 | 47.17 | 46.76 | 46.93 | 19,794 | -0.13(-0.28%) |
Feb 23, 2024 | 46.93 | 47.27 | 46.77 | 47.06 | 133,497 | +0.08(+0.18%) |
Feb 22, 2024 | 46.91 | 47.01 | 46.65 | 46.97 | 20,616 | +0.14(+0.30%) |
Feb 21, 2024 | 46.79 | 46.91 | 46.55 | 46.83 | 14,481 | +0.07(+0.16%) |
Feb 20, 2024 | 46.98 | 47.03 | 46.61 | 46.76 | 93,308 | -0.44(-0.94%) |
Feb 16, 2024 | 47.22 | 47.50 | 47.05 | 47.20 | 14,380 | -0.39(-0.82%) |
Feb 15, 2024 | 46.69 | 47.61 | 46.69 | 47.59 | 22,723 | +1.17(+2.53%) |
Feb 14, 2024 | 45.99 | 46.51 | 45.80 | 46.42 | 21,933 | +0.62(+1.35%) |
Feb 13, 2024 | 46.41 | 46.41 | 45.44 | 45.80 | 21,695 | -1.74(-3.66%) |
Feb 12, 2024 | 46.74 | 47.63 | 46.74 | 47.54 | 9,413 | +0.84(+1.79%) |
Feb 09, 2024 | 46.37 | 46.70 | 46.12 | 46.70 | 13,088 | +0.49(+1.06%) |
Feb 08, 2024 | 45.66 | 46.22 | 45.61 | 46.22 | 10,679 | +0.66(+1.44%) |
Feb 07, 2024 | 45.78 | 45.78 | 45.38 | 45.56 | 10,353 | -0.10(-0.22%) |
Feb 06, 2024 | 45.27 | 45.80 | 45.27 | 45.66 | 20,190 | +0.22(+0.48%) |
Feb 05, 2024 | 45.65 | 45.69 | 45.17 | 45.44 | 17,260 | -0.67(-1.45%) |
Feb 02, 2024 | 45.89 | 46.28 | 45.70 | 46.11 | 16,406 | -0.30(-0.64%) |
Feb 01, 2024 | 46.12 | 46.41 | 45.54 | 46.41 | 78,377 | +0.54(+1.17%) |
Jan 31, 2024 | 46.95 | 46.95 | 45.87 | 45.87 | 46,046 | -1.14(-2.44%) |
Jan 30, 2024 | 47.02 | 47.10 | 46.73 | 47.01 | 33,366 | -0.02(-0.04%) |
Jan 29, 2024 | 46.66 | 47.03 | 46.45 | 47.03 | 7,788 | +0.44(+0.94%) |
Jan 26, 2024 | 46.71 | 46.98 | 46.47 | 46.59 | 12,291 | +0.07(+0.16%) |
Jan 25, 2024 | 46.35 | 46.54 | 46.11 | 46.52 | 23,245 | +0.61(+1.33%) |
Jan 24, 2024 | 46.62 | 46.62 | 45.86 | 45.91 | 18,558 | -0.31(-0.67%) |
Jan 23, 2024 | 46.59 | 46.68 | 46.15 | 46.22 | 23,073 | -0.12(-0.27%) |
Jan 22, 2024 | 45.76 | 46.37 | 45.76 | 46.35 | 17,411 | +0.84(+1.84%) |
Jan 19, 2024 | 45.30 | 45.51 | 44.85 | 45.51 | 15,792 | +0.32(+0.70%) |
Jan 18, 2024 | 45.04 | 45.19 | 44.71 | 45.19 | 18,677 | +0.52(+1.16%) |
Jan 17, 2024 | 44.51 | 44.76 | 44.29 | 44.67 | 22,801 | -0.22(-0.50%) |
Jan 16, 2024 | 45.21 | 45.21 | 44.81 | 44.89 | 29,067 | -0.60(-1.31%) |
Jan 12, 2024 | 45.85 | 45.96 | 45.28 | 45.49 | 16,066 | +0.00(+0.00%) |
Jan 11, 2024 | 45.66 | 45.66 | 45.04 | 45.49 | 93,317 | -0.16(-0.35%) |
Jan 10, 2024 | 45.48 | 45.69 | 45.35 | 45.65 | 47,751 | +0.11(+0.23%) |
Jan 09, 2024 | 45.73 | 45.73 | 45.32 | 45.54 | 46,982 | -0.56(-1.22%) |
Jan 08, 2024 | 45.64 | 46.11 | 45.53 | 46.11 | 39,469 | +0.47(+1.02%) |
Jan 05, 2024 | 45.63 | 46.11 | 45.53 | 45.64 | 64,861 | -0.14(-0.31%) |
Jan 04, 2024 | 45.91 | 46.11 | 45.73 | 45.78 | 23,293 | -0.11(-0.23%) |
Jan 03, 2024 | 46.32 | 46.47 | 45.83 | 45.89 | 49,340 | -1.20(-2.56%) |