Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2024 | 47.41 | 47.45 | 47.42 | 47.45 | 141 | +0.03(+0.07%) |
Mar 29, 2024 | 47.40 | 47.49 | 47.38 | 47.41 | 3,822 | +0.01(+0.02%) |
Mar 28, 2024 | 47.40 | 47.41 | 47.40 | 47.40 | 352 | +0.16(+0.33%) |
Mar 27, 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 386 | -0.57(-1.20%) |
Mar 26, 2024 | 47.82 | 47.82 | 47.82 | 52 | +0.42(+0.89%) | |
Mar 25, 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 366 | +0.62(+1.32%) |
Mar 24, 2024 | 46.79 | 46.79 | 46.78 | 46.78 | 145 | +0.03(+0.07%) |
Mar 22, 2024 | 46.65 | 46.76 | 46.64 | 46.75 | 3,981 | +0.10(+0.22%) |
Mar 21, 2024 | 46.65 | 46.65 | 46.65 | 53 | -0.25(-0.52%) | |
Mar 20, 2024 | 46.90 | 46.90 | 46.90 | 63 | -0.16(-0.34%) | |
Mar 19, 2024 | 47.05 | 47.06 | 47.05 | 47.05 | 376 | -0.05(-0.11%) |
Mar 18, 2024 | 47.11 | 47.11 | 47.11 | 52 | -0.73(-1.53%) | |
Mar 17, 2024 | 47.84 | 47.84 | 47.83 | 47.84 | 141 | +0.03(+0.07%) |
Mar 15, 2024 | 47.81 | 47.81 | 47.79 | 47.80 | 4,049 | +0.01(+0.02%) |
Mar 14, 2024 | 47.81 | 47.80 | 47.80 | 47.80 | 372 | -0.65(-1.34%) |
Mar 13, 2024 | 48.45 | 48.45 | 48.44 | 48.45 | 368 | -0.35(-0.72%) |
Mar 12, 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 385 | -0.25(-0.51%) |
Mar 11, 2024 | 49.05 | 49.05 | 49.05 | 49.05 | 377 | -0.33(-0.68%) |
Mar 10, 2024 | 49.38 | 49.38 | 49.38 | 23 | -0.02(-0.04%) | |
Mar 08, 2024 | 49.34 | 49.41 | 49.34 | 49.40 | 3,960 | +0.05(+0.10%) |
Mar 07, 2024 | 49.34 | 49.35 | 49.35 | 49.35 | 217 | -0.20(-0.41%) |
Mar 06, 2024 | 49.55 | 49.55 | 49.55 | 52 | +18.65(+60.35%) | |
Mar 05, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 214 | +0.00(+0.01%) |
Mar 04, 2024 | 30.90 | 30.90 | 30.90 | 56 | +0.02(+0.06%) | |
Mar 03, 2024 | 30.89 | 30.89 | 30.88 | 30.88 | 93 | -0.02(-0.05%) |
Mar 01, 2024 | 30.90 | 30.91 | 30.89 | 30.90 | 3,961 | -0.01(-0.02%) |
Feb 29, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 209 | -0.04(-0.12%) |
Feb 28, 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 205 | +0.04(+0.12%) |
Feb 27, 2024 | 30.90 | 30.90 | 30.90 | 60 | -0.04(-0.13%) | |
Feb 26, 2024 | 30.94 | 30.94 | 30.94 | 55 | +0.05(+0.17%) | |
Feb 25, 2024 | 30.88 | 30.89 | 30.89 | 30.89 | 62 | -0.01(-0.03%) |
Feb 23, 2024 | 30.90 | 30.91 | 30.89 | 30.90 | 3,949 | +0.00(+0.00%) |
Feb 22, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 231 | +0.00(+0.00%) |
Feb 21, 2024 | 30.90 | 30.90 | 30.89 | 30.90 | 220 | -0.04(-0.14%) |
Feb 20, 2024 | 30.94 | 30.94 | 30.94 | 61 | +0.03(+0.10%) | |
Feb 19, 2024 | 30.90 | 30.91 | 30.90 | 30.91 | 209 | +0.01(+0.03%) |
Feb 18, 2024 | 30.91 | 30.91 | 30.90 | 30.90 | 87 | -0.00(-0.01%) |
Feb 16, 2024 | 30.90 | 30.91 | 30.89 | 30.90 | 3,950 | +0.00(+0.00%) |
Feb 15, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 209 | +0.00(+0.00%) |
Feb 14, 2024 | 30.90 | 30.90 | 30.90 | 59 | -0.00(-0.01%) | |
Feb 13, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 231 | -0.00(-0.00%) |
Feb 12, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 213 | +0.06(+0.18%) |
Feb 11, 2024 | 30.86 | 30.86 | 30.85 | 30.85 | 81 | -0.06(-0.18%) |
Feb 09, 2024 | 30.89 | 30.91 | 30.89 | 30.90 | 3,947 | +0.00(+0.00%) |
Feb 08, 2024 | 30.89 | 30.91 | 30.90 | 30.90 | 206 | +0.01(+0.02%) |
Feb 07, 2024 | 30.90 | 30.90 | 30.89 | 30.90 | 224 | -0.00(-0.01%) |
Feb 06, 2024 | 30.90 | 30.90 | 30.89 | 30.90 | 220 | -0.00(-0.01%) |
Feb 05, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 206 | -0.30(-0.95%) |
Feb 04, 2024 | 30.91 | 31.20 | 31.14 | 31.20 | 97 | +0.30(+0.96%) |
Feb 02, 2024 | 30.90 | 30.91 | 30.89 | 30.90 | 3,906 | +0.00(+0.01%) |
Feb 01, 2024 | 30.90 | 30.90 | 30.89 | 30.90 | 201 | -0.01(-0.02%) |
Jan 31, 2024 | 30.91 | 30.90 | 30.90 | 55 | -0.04(-0.12%) | |
Jan 30, 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 214 | +0.04(+0.14%) |
Jan 29, 2024 | 30.90 | 30.90 | 30.89 | 30.90 | 205 | -0.09(-0.29%) |
Jan 28, 2024 | 30.98 | 30.99 | 30.98 | 30.99 | 97 | +0.09(+0.28%) |
Jan 26, 2024 | 30.90 | 30.91 | 30.89 | 30.90 | 3,995 | +0.00(+0.01%) |
Jan 25, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 212 | -0.00(-0.00%) |
Jan 24, 2024 | 30.89 | 30.90 | 30.90 | 30.90 | 221 | -0.00(-0.01%) |
Jan 23, 2024 | 30.90 | 30.90 | 30.90 | 55 | -0.00(-0.01%) | |
Jan 22, 2024 | 30.90 | 30.90 | 30.90 | 54 | +0.02(+0.08%) | |
Jan 21, 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 92 | -0.02(-0.07%) |
Jan 19, 2024 | 30.90 | 30.91 | 30.89 | 30.90 | 4,047 | +0.00(+0.00%) |
Jan 18, 2024 | 30.90 | 30.90 | 30.89 | 30.90 | 210 | +0.00(+0.01%) |
Jan 17, 2024 | 30.90 | 30.89 | 30.89 | 58 | -0.01(-0.02%) | |
Jan 16, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 212 | -0.04(-0.12%) |
Jan 15, 2024 | 30.94 | 30.94 | 30.94 | 57 | +0.03(+0.09%) | |
Jan 14, 2024 | 30.89 | 30.91 | 30.90 | 30.91 | 85 | +0.01(+0.03%) |
Jan 12, 2024 | 30.90 | 30.91 | 30.89 | 30.90 | 3,987 | +0.00(+0.00%) |
Jan 11, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 209 | +0.00(+0.01%) |
Jan 10, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 205 | -0.00(-0.01%) |
Jan 09, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 231 | +0.00(+0.00%) |
Jan 08, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 219 | +0.17(+0.56%) |
Jan 07, 2024 | 30.68 | 30.73 | 30.71 | 30.73 | 81 | -0.07(-0.24%) |
Jan 05, 2024 | 30.80 | 30.82 | 30.79 | 30.80 | 3,956 | -0.00(-0.00%) |
Jan 04, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 230 | -0.13(-0.41%) |
Jan 03, 2024 | 30.92 | 30.93 | 30.92 | 30.93 | 229 | +0.01(+0.02%) |
Jan 02, 2024 | 30.93 | 30.92 | 30.92 | 30.92 | 175 | -0.11(-0.35%) |