Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 47.58 | 47.70 | 47.54 | 47.58 | 54,740 | +0.10(+0.21%) |
Mar 27, 2024 | 47.21 | 47.48 | 47.21 | 47.48 | 36,750 | +0.46(+0.98%) |
Mar 26, 2024 | 47.04 | 47.19 | 47.02 | 47.02 | 54,737 | +0.01(+0.03%) |
Mar 25, 2024 | 47.12 | 47.27 | 46.95 | 47.01 | 132,329 | -0.17(-0.35%) |
Mar 22, 2024 | 47.45 | 47.45 | 47.16 | 47.17 | 47,291 | -0.21(-0.44%) |
Mar 21, 2024 | 47.35 | 47.53 | 47.20 | 47.38 | 62,480 | +0.05(+0.11%) |
Mar 20, 2024 | 47.19 | 47.33 | 47.07 | 47.33 | 71,858 | +0.18(+0.38%) |
Mar 19, 2024 | 47.01 | 47.15 | 47.01 | 47.15 | 104,823 | +0.18(+0.38%) |
Mar 18, 2024 | 46.66 | 47.10 | 46.66 | 46.97 | 54,534 | +0.31(+0.66%) |
Mar 15, 2024 | 46.53 | 46.71 | 46.47 | 46.66 | 52,765 | -0.00(-0.00%) |
Mar 14, 2024 | 47.05 | 47.06 | 46.50 | 46.66 | 64,800 | -0.35(-0.74%) |
Mar 13, 2024 | 46.92 | 47.09 | 46.89 | 47.01 | 165,523 | +0.05(+0.11%) |
Mar 12, 2024 | 46.70 | 47.02 | 46.70 | 46.96 | 57,260 | +0.31(+0.66%) |
Mar 11, 2024 | 46.50 | 46.69 | 46.38 | 46.65 | 52,686 | +0.23(+0.49%) |
Mar 08, 2024 | 46.47 | 46.57 | 46.33 | 46.42 | 85,077 | -0.31(-0.67%) |
Mar 07, 2024 | 46.66 | 46.81 | 46.62 | 46.74 | 64,432 | +0.22(+0.48%) |
Mar 06, 2024 | 46.30 | 46.58 | 46.30 | 46.51 | 86,164 | +0.37(+0.80%) |
Mar 05, 2024 | 46.30 | 46.45 | 46.06 | 46.14 | 128,156 | +0.10(+0.22%) |
Mar 04, 2024 | 45.90 | 46.11 | 45.90 | 46.04 | 74,959 | +0.01(+0.02%) |
Mar 01, 2024 | 45.98 | 46.06 | 45.75 | 46.03 | 79,825 | +0.04(+0.09%) |
Feb 29, 2024 | 46.14 | 46.23 | 45.93 | 45.99 | 62,345 | -0.04(-0.09%) |
Feb 28, 2024 | 45.97 | 46.09 | 45.87 | 46.03 | 245,406 | +0.04(+0.10%) |
Feb 27, 2024 | 45.98 | 45.99 | 45.87 | 45.99 | 53,978 | +0.02(+0.05%) |
Feb 26, 2024 | 46.06 | 46.07 | 45.90 | 45.97 | 74,160 | -0.04(-0.09%) |
Feb 23, 2024 | 45.86 | 46.22 | 45.85 | 46.00 | 71,718 | +0.19(+0.41%) |
Feb 22, 2024 | 45.53 | 45.89 | 45.38 | 45.82 | 95,259 | +0.12(+0.26%) |
Feb 21, 2024 | 45.67 | 45.80 | 45.48 | 45.70 | 77,219 | +0.10(+0.22%) |
Feb 20, 2024 | 45.41 | 45.88 | 45.41 | 45.60 | 120,732 | +0.46(+1.01%) |
Feb 16, 2024 | 45.07 | 45.34 | 44.89 | 45.14 | 73,244 | +0.04(+0.09%) |
Feb 15, 2024 | 44.90 | 45.15 | 44.90 | 45.10 | 82,050 | +0.30(+0.67%) |
Feb 14, 2024 | 44.82 | 44.82 | 44.55 | 44.80 | 127,296 | -0.02(-0.04%) |
Feb 13, 2024 | 45.21 | 45.31 | 44.55 | 44.82 | 121,811 | -0.54(-1.18%) |
Feb 12, 2024 | 45.02 | 45.36 | 44.85 | 45.36 | 151,871 | +0.38(+0.84%) |
Feb 09, 2024 | 45.26 | 45.26 | 44.92 | 44.98 | 119,756 | -0.36(-0.79%) |
Feb 08, 2024 | 45.29 | 45.49 | 45.18 | 45.34 | 97,758 | +0.06(+0.13%) |
Feb 07, 2024 | 45.48 | 45.50 | 45.26 | 45.28 | 44,538 | -0.10(-0.22%) |
Feb 06, 2024 | 45.24 | 45.40 | 45.14 | 45.38 | 71,241 | +0.13(+0.29%) |
Feb 05, 2024 | 45.55 | 45.55 | 45.21 | 45.25 | 89,676 | -0.30(-0.65%) |
Feb 02, 2024 | 45.54 | 45.73 | 45.33 | 45.55 | 117,846 | -0.11(-0.24%) |
Feb 01, 2024 | 44.81 | 45.66 | 44.68 | 45.66 | 88,600 | +0.90(+2.02%) |
Jan 31, 2024 | 45.12 | 45.22 | 44.73 | 44.75 | 149,214 | -0.38(-0.84%) |
Jan 30, 2024 | 44.78 | 45.16 | 44.68 | 45.13 | 89,631 | +0.23(+0.51%) |
Jan 29, 2024 | 44.71 | 44.90 | 44.58 | 44.90 | 138,860 | +0.25(+0.56%) |
Jan 26, 2024 | 44.51 | 44.70 | 44.51 | 44.65 | 69,206 | +0.23(+0.51%) |
Jan 25, 2024 | 44.18 | 44.42 | 44.04 | 44.42 | 77,605 | +0.41(+0.93%) |
Jan 24, 2024 | 44.56 | 44.56 | 44.00 | 44.02 | 107,818 | -0.54(-1.20%) |
Jan 23, 2024 | 44.30 | 44.61 | 44.30 | 44.55 | 371,841 | +0.44(+0.99%) |
Jan 22, 2024 | 44.17 | 44.29 | 44.05 | 44.12 | 127,170 | -0.17(-0.38%) |
Jan 19, 2024 | 44.45 | 44.45 | 44.08 | 44.29 | 78,054 | -0.17(-0.38%) |
Jan 18, 2024 | 44.40 | 44.48 | 44.12 | 44.45 | 113,107 | -0.06(-0.13%) |
Jan 17, 2024 | 44.35 | 44.64 | 44.35 | 44.51 | 54,139 | -0.06(-0.13%) |
Jan 16, 2024 | 44.72 | 44.80 | 44.40 | 44.57 | 77,955 | -0.22(-0.49%) |
Jan 12, 2024 | 44.71 | 44.87 | 44.65 | 44.79 | 72,154 | +0.14(+0.31%) |
Jan 11, 2024 | 44.64 | 44.68 | 44.35 | 44.65 | 56,758 | -0.02(-0.04%) |
Jan 10, 2024 | 44.73 | 44.89 | 44.54 | 44.67 | 97,678 | -0.04(-0.09%) |
Jan 09, 2024 | 44.47 | 44.71 | 44.33 | 44.71 | 181,138 | +0.11(+0.25%) |
Jan 08, 2024 | 44.26 | 44.62 | 44.26 | 44.60 | 74,002 | +0.35(+0.79%) |
Jan 05, 2024 | 44.36 | 44.54 | 44.02 | 44.26 | 80,011 | -0.12(-0.27%) |
Jan 04, 2024 | 44.41 | 44.65 | 44.35 | 44.37 | 81,044 | -0.07(-0.16%) |
Jan 03, 2024 | 44.84 | 44.95 | 44.39 | 44.44 | 207,330 | -0.42(-0.93%) |