Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 49.48 | 50.50 | 49.07 | 50.29 | 75,106 | +0.65(+1.31%) |
Mar 27, 2024 | 48.36 | 49.85 | 48.23 | 49.64 | 53,228 | +2.02(+4.24%) |
Mar 26, 2024 | 48.07 | 48.07 | 47.52 | 47.62 | 59,217 | -0.18(-0.38%) |
Mar 25, 2024 | 47.64 | 48.57 | 47.50 | 47.80 | 27,195 | -0.06(-0.13%) |
Mar 22, 2024 | 48.70 | 49.17 | 47.57 | 47.86 | 42,277 | -1.25(-2.55%) |
Mar 21, 2024 | 48.95 | 49.50 | 48.45 | 49.11 | 54,726 | +0.38(+0.78%) |
Mar 20, 2024 | 46.65 | 48.95 | 46.31 | 48.73 | 62,691 | +2.10(+4.50%) |
Mar 19, 2024 | 47.11 | 47.50 | 46.59 | 46.63 | 80,555 | -0.34(-0.72%) |
Mar 18, 2024 | 48.33 | 48.33 | 46.84 | 46.97 | 88,808 | -1.45(-2.99%) |
Mar 15, 2024 | 47.43 | 48.79 | 47.43 | 48.42 | 238,142 | +0.94(+1.98%) |
Mar 14, 2024 | 48.84 | 48.84 | 47.18 | 47.48 | 69,520 | -1.46(-2.98%) |
Mar 13, 2024 | 49.07 | 49.93 | 48.81 | 48.94 | 46,112 | -0.26(-0.53%) |
Mar 12, 2024 | 50.31 | 50.46 | 49.06 | 49.20 | 37,339 | -0.95(-1.89%) |
Mar 11, 2024 | 50.16 | 50.54 | 50.10 | 50.15 | 43,825 | -0.06(-0.12%) |
Mar 08, 2024 | 50.01 | 50.47 | 49.64 | 50.21 | 45,304 | +0.60(+1.21%) |
Mar 07, 2024 | 50.19 | 50.53 | 49.57 | 49.61 | 38,078 | -0.07(-0.14%) |
Mar 06, 2024 | 49.57 | 50.16 | 48.05 | 49.68 | 59,831 | +0.43(+0.87%) |
Mar 05, 2024 | 47.65 | 50.09 | 47.65 | 49.25 | 63,051 | +1.56(+3.27%) |
Mar 04, 2024 | 48.69 | 49.27 | 47.68 | 47.69 | 35,492 | -0.83(-1.71%) |
Mar 01, 2024 | 47.70 | 48.84 | 47.30 | 48.52 | 76,009 | +0.36(+0.75%) |
Feb 29, 2024 | 48.00 | 48.91 | 47.69 | 48.16 | 48,601 | +0.63(+1.33%) |
Feb 28, 2024 | 47.51 | 48.27 | 47.45 | 47.53 | 56,281 | -0.21(-0.44%) |
Feb 27, 2024 | 47.68 | 48.62 | 47.65 | 47.74 | 45,125 | -0.27(-0.56%) |
Feb 26, 2024 | 48.49 | 48.62 | 47.26 | 48.01 | 45,752 | -0.79(-1.62%) |
Feb 23, 2024 | 48.61 | 48.85 | 48.01 | 48.80 | 43,089 | +0.38(+0.78%) |
Feb 22, 2024 | 49.75 | 49.90 | 48.35 | 48.42 | 56,855 | -1.27(-2.56%) |
Feb 21, 2024 | 50.29 | 50.43 | 49.63 | 49.69 | 45,124 | -0.55(-1.09%) |
Feb 20, 2024 | 50.48 | 51.36 | 49.76 | 50.24 | 56,638 | -1.00(-1.95%) |
Feb 16, 2024 | 50.65 | 51.77 | 49.89 | 51.24 | 82,821 | +0.28(+0.55%) |
Feb 15, 2024 | 48.78 | 51.01 | 48.78 | 50.96 | 66,853 | +2.46(+5.07%) |
Feb 14, 2024 | 48.71 | 48.99 | 47.61 | 48.50 | 46,939 | +0.77(+1.61%) |
Feb 13, 2024 | 49.41 | 49.41 | 47.25 | 47.73 | 105,498 | -3.38(-6.61%) |
Feb 12, 2024 | 49.70 | 51.50 | 49.70 | 51.11 | 50,701 | +1.32(+2.65%) |
Feb 09, 2024 | 48.36 | 50.01 | 48.03 | 49.79 | 75,879 | +1.38(+2.85%) |
Feb 08, 2024 | 47.70 | 48.80 | 47.70 | 48.41 | 80,757 | -0.25(-0.51%) |
Feb 07, 2024 | 50.25 | 50.25 | 48.26 | 48.66 | 95,733 | -1.54(-3.07%) |
Feb 06, 2024 | 48.45 | 50.21 | 48.45 | 50.20 | 95,188 | +1.67(+3.44%) |
Feb 05, 2024 | 48.09 | 48.79 | 47.81 | 48.53 | 96,345 | -0.03(-0.06%) |
Feb 02, 2024 | 48.01 | 49.08 | 48.00 | 48.56 | 98,480 | -0.44(-0.90%) |
Feb 01, 2024 | 49.94 | 50.25 | 47.69 | 49.00 | 138,902 | -0.39(-0.79%) |
Jan 31, 2024 | 52.64 | 52.64 | 49.39 | 49.39 | 134,341 | -4.31(-8.03%) |
Jan 30, 2024 | 54.03 | 54.41 | 53.16 | 53.70 | 60,048 | -0.93(-1.70%) |
Jan 29, 2024 | 54.12 | 54.79 | 53.55 | 54.63 | 67,065 | +0.79(+1.47%) |
Jan 26, 2024 | 54.73 | 54.73 | 52.86 | 53.84 | 55,930 | -0.50(-0.92%) |
Jan 25, 2024 | 56.40 | 56.46 | 53.95 | 54.34 | 60,014 | -1.18(-2.13%) |
Jan 24, 2024 | 55.07 | 56.11 | 54.70 | 55.52 | 62,977 | +0.77(+1.41%) |
Jan 23, 2024 | 55.92 | 56.12 | 54.71 | 54.75 | 58,270 | -0.98(-1.76%) |
Jan 22, 2024 | 53.69 | 55.89 | 53.69 | 55.73 | 132,731 | +2.49(+4.68%) |
Jan 19, 2024 | 52.37 | 53.33 | 51.80 | 53.24 | 54,927 | +0.97(+1.86%) |
Jan 18, 2024 | 52.10 | 52.57 | 51.40 | 52.27 | 53,784 | +0.33(+0.64%) |
Jan 17, 2024 | 51.45 | 52.28 | 51.34 | 51.94 | 64,838 | -0.14(-0.27%) |
Jan 16, 2024 | 52.77 | 52.92 | 51.90 | 52.08 | 63,444 | -1.39(-2.60%) |
Jan 12, 2024 | 54.39 | 54.39 | 52.82 | 53.47 | 62,554 | -0.30(-0.56%) |
Jan 11, 2024 | 53.80 | 54.13 | 52.95 | 53.77 | 101,085 | -0.57(-1.05%) |
Jan 10, 2024 | 54.42 | 54.56 | 53.62 | 54.34 | 90,105 | +0.26(+0.48%) |
Jan 09, 2024 | 54.56 | 54.58 | 53.72 | 54.08 | 83,411 | -1.14(-2.06%) |
Jan 08, 2024 | 55.80 | 56.00 | 54.65 | 55.22 | 55,403 | -0.63(-1.13%) |
Jan 05, 2024 | 55.66 | 56.40 | 55.66 | 55.85 | 66,071 | -0.05(-0.09%) |
Jan 04, 2024 | 56.66 | 56.82 | 55.72 | 55.90 | 77,628 | -0.44(-0.78%) |
Jan 03, 2024 | 58.92 | 59.49 | 56.14 | 56.34 | 87,388 | -2.94(-4.96%) |