Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 48.82 | 48.98 | 48.82 | 48.94 | 1,610 | +0.51(+1.05%) |
Mar 27, 2024 | 48.00 | 48.43 | 48.00 | 48.43 | 1,968 | +0.57(+1.20%) |
Mar 26, 2024 | 48.56 | 48.56 | 47.81 | 47.86 | 4,911 | -0.66(-1.36%) |
Mar 25, 2024 | 48.26 | 48.82 | 48.26 | 48.52 | 5,359 | +0.39(+0.81%) |
Mar 22, 2024 | 48.27 | 48.27 | 48.11 | 48.13 | 9,316 | -0.38(-0.78%) |
Mar 21, 2024 | 48.55 | 48.55 | 48.31 | 48.51 | 3,005 | +0.25(+0.53%) |
Mar 20, 2024 | 47.70 | 48.34 | 47.54 | 48.26 | 4,575 | +0.30(+0.62%) |
Mar 19, 2024 | 47.00 | 47.96 | 47.00 | 47.96 | 5,844 | +1.00(+2.13%) |
Mar 18, 2024 | 46.89 | 47.15 | 46.89 | 46.96 | 3,425 | +0.07(+0.14%) |
Mar 15, 2024 | 46.39 | 46.98 | 46.39 | 46.89 | 3,159 | +0.55(+1.18%) |
Mar 14, 2024 | 46.48 | 46.48 | 46.21 | 46.34 | 3,228 | +0.03(+0.06%) |
Mar 13, 2024 | 46.42 | 46.55 | 46.18 | 46.31 | 9,693 | +0.68(+1.49%) |
Mar 12, 2024 | 45.98 | 45.98 | 45.52 | 45.64 | 4,919 | -0.41(-0.89%) |
Mar 11, 2024 | 46.10 | 46.10 | 45.48 | 46.04 | 3,745 | -0.20(-0.43%) |
Mar 08, 2024 | 46.22 | 46.61 | 46.19 | 46.24 | 2,742 | -0.02(-0.04%) |
Mar 07, 2024 | 45.67 | 46.60 | 45.67 | 46.26 | 11,132 | +0.68(+1.48%) |
Mar 06, 2024 | 45.92 | 46.05 | 45.53 | 45.59 | 3,147 | +0.20(+0.44%) |
Mar 05, 2024 | 45.23 | 45.68 | 45.13 | 45.39 | 5,681 | -0.02(-0.04%) |
Mar 04, 2024 | 45.89 | 45.95 | 45.41 | 45.41 | 2,726 | -0.39(-0.85%) |
Mar 01, 2024 | 45.92 | 46.01 | 45.72 | 45.79 | 10,794 | +1.21(+2.73%) |
Feb 29, 2024 | 44.53 | 44.78 | 44.39 | 44.58 | 16,252 | +0.36(+0.82%) |
Feb 28, 2024 | 45.36 | 45.48 | 44.12 | 44.22 | 2,211 | -1.12(-2.47%) |
Feb 27, 2024 | 45.66 | 45.68 | 45.22 | 45.34 | 9,505 | -0.12(-0.26%) |
Feb 26, 2024 | 44.85 | 45.50 | 44.85 | 45.46 | 11,351 | +0.57(+1.28%) |
Feb 23, 2024 | 44.66 | 45.08 | 44.66 | 44.88 | 3,781 | -0.21(-0.46%) |
Feb 22, 2024 | 44.78 | 45.12 | 44.78 | 45.09 | 1,952 | +0.27(+0.59%) |
Feb 21, 2024 | 44.80 | 44.89 | 44.45 | 44.83 | 3,973 | +1.00(+2.28%) |
Feb 20, 2024 | 44.37 | 44.37 | 43.71 | 43.83 | 5,228 | -0.70(-1.57%) |
Feb 16, 2024 | 44.71 | 44.88 | 44.39 | 44.53 | 12,308 | -0.31(-0.69%) |
Feb 15, 2024 | 43.79 | 44.96 | 43.79 | 44.84 | 7,813 | +0.97(+2.20%) |
Feb 14, 2024 | 44.08 | 44.09 | 43.56 | 43.87 | 10,142 | +0.19(+0.44%) |
Feb 13, 2024 | 43.81 | 43.90 | 43.45 | 43.68 | 4,686 | -0.50(-1.12%) |
Feb 12, 2024 | 43.44 | 44.35 | 43.44 | 44.17 | 9,893 | +0.76(+1.75%) |
Feb 09, 2024 | 43.53 | 43.53 | 43.28 | 43.41 | 12,247 | -0.33(-0.76%) |
Feb 08, 2024 | 43.10 | 43.79 | 43.05 | 43.75 | 32,830 | +0.68(+1.59%) |
Feb 07, 2024 | 42.85 | 43.17 | 42.67 | 43.06 | 36,410 | +0.37(+0.88%) |
Feb 06, 2024 | 42.77 | 42.98 | 42.56 | 42.69 | 35,353 | +0.09(+0.21%) |
Feb 05, 2024 | 42.86 | 42.86 | 42.12 | 42.60 | 587,413 | -0.58(-1.34%) |
Feb 02, 2024 | 43.80 | 43.80 | 43.13 | 43.18 | 14,370 | -0.87(-1.97%) |
Feb 01, 2024 | 44.17 | 44.28 | 43.68 | 44.05 | 5,765 | +0.08(+0.18%) |
Jan 31, 2024 | 44.87 | 44.87 | 43.97 | 43.97 | 7,200 | -1.10(-2.44%) |
Jan 30, 2024 | 43.99 | 45.07 | 43.86 | 45.07 | 9,623 | +0.06(+0.13%) |
Jan 29, 2024 | 44.39 | 45.01 | 44.39 | 45.01 | 3,345 | +0.11(+0.24%) |
Jan 26, 2024 | 44.55 | 44.91 | 44.30 | 44.90 | 6,768 | +0.44(+0.99%) |
Jan 25, 2024 | 44.41 | 44.57 | 43.95 | 44.45 | 15,102 | +0.25(+0.56%) |
Jan 24, 2024 | 44.16 | 44.59 | 43.93 | 44.21 | 8,655 | +0.37(+0.85%) |
Jan 23, 2024 | 43.73 | 43.95 | 43.70 | 43.84 | 15,300 | +0.07(+0.16%) |
Jan 22, 2024 | 43.58 | 43.93 | 43.58 | 43.77 | 7,887 | +0.15(+0.34%) |
Jan 19, 2024 | 43.35 | 43.62 | 43.19 | 43.62 | 20,600 | +0.21(+0.48%) |
Jan 18, 2024 | 42.85 | 43.42 | 42.62 | 43.41 | 8,950 | +0.81(+1.90%) |
Jan 17, 2024 | 42.15 | 42.66 | 42.15 | 42.60 | 14,125 | -0.01(-0.02%) |
Jan 16, 2024 | 43.59 | 43.16 | 42.46 | 42.61 | 20,499 | -1.09(-2.49%) |
Jan 12, 2024 | 43.64 | 43.70 | 43.35 | 43.70 | 3,044 | +0.56(+1.30%) |
Jan 11, 2024 | 43.26 | 43.26 | 42.90 | 43.14 | 7,758 | +0.13(+0.30%) |
Jan 10, 2024 | 43.26 | 43.26 | 42.86 | 43.01 | 4,691 | -0.79(-1.80%) |
Jan 09, 2024 | 43.68 | 43.84 | 43.33 | 43.80 | 2,319 | -0.27(-0.61%) |
Jan 08, 2024 | 43.79 | 44.07 | 42.98 | 44.07 | 9,709 | -0.40(-0.90%) |
Jan 05, 2024 | 44.49 | 44.54 | 44.13 | 44.47 | 11,903 | +0.10(+0.22%) |
Jan 04, 2024 | 45.09 | 45.09 | 44.29 | 44.37 | 15,186 | -0.41(-0.91%) |
Jan 03, 2024 | 44.79 | 45.19 | 44.77 | 44.78 | 4,675 | +0.25(+0.56%) |