Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 48.37 | 48.43 | 48.35 | 48.43 | 1,300 | +0.09(+0.19%) |
Mar 27, 2024 | 48.17 | 48.34 | 48.15 | 48.34 | 409 | +0.50(+1.05%) |
Mar 26, 2024 | 48.01 | 48.01 | 47.84 | 47.84 | 656 | -0.12(-0.24%) |
Mar 25, 2024 | 47.98 | 48.02 | 47.96 | 47.96 | 517 | -0.15(-0.30%) |
Mar 22, 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 227 | -0.14(-0.30%) |
Mar 21, 2024 | 48.20 | 48.45 | 48.20 | 48.24 | 926 | +0.21(+0.44%) |
Mar 20, 2024 | 47.68 | 48.03 | 47.68 | 48.03 | 674 | +0.43(+0.90%) |
Mar 19, 2024 | 47.61 | 47.61 | 47.61 | 47.61 | 249 | +0.32(+0.68%) |
Mar 18, 2024 | 47.39 | 47.39 | 47.28 | 47.28 | 350 | +0.21(+0.45%) |
Mar 15, 2024 | 47.04 | 47.15 | 47.04 | 47.07 | 543 | -0.29(-0.62%) |
Mar 14, 2024 | 47.44 | 47.44 | 47.36 | 47.36 | 401 | -0.22(-0.45%) |
Mar 13, 2024 | 47.61 | 47.61 | 47.58 | 47.58 | 283 | -0.13(-0.27%) |
Mar 12, 2024 | 47.35 | 47.71 | 47.35 | 47.71 | 489 | +0.39(+0.83%) |
Mar 11, 2024 | 47.15 | 47.32 | 47.14 | 47.32 | 510 | +0.06(+0.12%) |
Mar 08, 2024 | 47.51 | 47.51 | 47.26 | 47.26 | 614 | -0.29(-0.61%) |
Mar 07, 2024 | 47.41 | 47.56 | 47.41 | 47.55 | 1,309 | +0.33(+0.71%) |
Mar 06, 2024 | 47.11 | 47.22 | 47.11 | 47.22 | 568 | +0.31(+0.65%) |
Mar 05, 2024 | 47.07 | 47.07 | 46.91 | 46.91 | 1,373 | -0.53(-1.11%) |
Mar 04, 2024 | 47.47 | 47.53 | 47.44 | 47.44 | 2,142 | -0.10(-0.22%) |
Mar 01, 2024 | 47.46 | 47.56 | 47.46 | 47.54 | 45,990 | +0.38(+0.80%) |
Feb 29, 2024 | 47.05 | 47.16 | 46.94 | 47.16 | 1,921 | +0.29(+0.61%) |
Feb 28, 2024 | 46.87 | 46.88 | 46.88 | 46.88 | 162 | -0.17(-0.36%) |
Feb 27, 2024 | 47.00 | 47.04 | 46.89 | 47.04 | 606 | +0.03(+0.06%) |
Feb 26, 2024 | 47.01 | 47.01 | 47.01 | 47.01 | 197 | -0.17(-0.35%) |
Feb 23, 2024 | 47.39 | 47.39 | 47.18 | 47.18 | 920 | +0.05(+0.10%) |
Feb 22, 2024 | 46.90 | 47.13 | 46.90 | 47.13 | 693 | +1.14(+2.49%) |
Feb 21, 2024 | 45.86 | 45.99 | 45.81 | 45.99 | 3,396 | -0.02(-0.03%) |
Feb 20, 2024 | 46.09 | 46.09 | 45.93 | 46.00 | 1,503 | -0.29(-0.63%) |
Feb 16, 2024 | 46.56 | 46.56 | 46.29 | 46.29 | 805 | -0.27(-0.58%) |
Feb 15, 2024 | 46.45 | 46.56 | 46.34 | 46.56 | 498 | +0.11(+0.24%) |
Feb 14, 2024 | 46.22 | 46.45 | 46.22 | 46.45 | 499 | +0.42(+0.92%) |
Feb 13, 2024 | 46.16 | 46.16 | 46.03 | 46.03 | 1,049 | -0.69(-1.47%) |
Feb 12, 2024 | 46.98 | 46.98 | 46.72 | 46.72 | 477 | -0.11(-0.24%) |
Feb 09, 2024 | 46.73 | 46.87 | 46.58 | 46.83 | 1,238 | +0.41(+0.88%) |
Feb 08, 2024 | 46.42 | 46.42 | 46.42 | 46.42 | 112 | +0.06(+0.12%) |
Feb 07, 2024 | 46.37 | 46.37 | 46.37 | 46.37 | 383 | +0.43(+0.94%) |
Feb 06, 2024 | 45.95 | 45.95 | 45.86 | 45.93 | 1,452 | -0.01(-0.03%) |
Feb 05, 2024 | 46.07 | 46.07 | 45.68 | 45.95 | 1,108 | -0.08(-0.18%) |
Feb 02, 2024 | 45.62 | 46.03 | 45.62 | 46.03 | 782 | +0.63(+1.39%) |
Feb 01, 2024 | 45.07 | 45.40 | 45.07 | 45.40 | 607 | +0.51(+1.14%) |
Jan 31, 2024 | 45.33 | 45.33 | 44.89 | 44.89 | 225 | -0.68(-1.50%) |
Jan 30, 2024 | 45.55 | 45.57 | 45.50 | 45.57 | 3,250 | +0.01(+0.01%) |
Jan 29, 2024 | 45.56 | 45.56 | 45.56 | 45.56 | 269 | +0.34(+0.75%) |
Jan 26, 2024 | 45.25 | 45.26 | 45.16 | 45.23 | 4,591 | +0.03(+0.07%) |
Jan 25, 2024 | 45.05 | 45.21 | 45.05 | 45.20 | 505 | +0.24(+0.52%) |
Jan 24, 2024 | 45.06 | 45.20 | 44.60 | 44.96 | 2,774 | +0.04(+0.09%) |
Jan 23, 2024 | 44.97 | 44.97 | 44.92 | 44.92 | 617 | +0.13(+0.30%) |
Jan 22, 2024 | 44.25 | 44.79 | 44.25 | 44.79 | 554 | +0.13(+0.30%) |
Jan 19, 2024 | 44.54 | 44.65 | 44.50 | 44.65 | 543 | +0.55(+1.24%) |
Jan 18, 2024 | 43.75 | 44.11 | 43.75 | 44.11 | 279 | +0.39(+0.90%) |
Jan 17, 2024 | 43.51 | 43.71 | 43.51 | 43.71 | 2,325 | -0.21(-0.48%) |
Jan 16, 2024 | 43.94 | 43.94 | 43.86 | 43.92 | 530 | -0.20(-0.44%) |
Jan 12, 2024 | 44.08 | 44.12 | 44.07 | 44.12 | 2,447 | +0.08(+0.19%) |
Jan 11, 2024 | 43.98 | 44.04 | 43.98 | 44.04 | 385 | +0.07(+0.17%) |
Jan 10, 2024 | 43.96 | 43.96 | 43.96 | 43.96 | 187 | +0.26(+0.59%) |
Jan 09, 2024 | 43.68 | 43.70 | 43.68 | 43.70 | 297 | -0.03(-0.06%) |
Jan 08, 2024 | 43.11 | 43.73 | 43.11 | 43.73 | 451 | +0.62(+1.44%) |
Jan 05, 2024 | 43.33 | 43.33 | 43.11 | 43.11 | 237 | +0.06(+0.13%) |
Jan 04, 2024 | 43.38 | 43.38 | 43.05 | 43.05 | 837 | -0.14(-0.32%) |
Jan 03, 2024 | 43.19 | 43.19 | 43.19 | 43.19 | 348 | -0.46(-1.05%) |