Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 50.65 | 50.84 | 50.64 | 50.65 | 2,776 | -0.24(-0.47%) |
Mar 27, 2024 | 52.29 | 52.29 | 50.81 | 50.89 | 12,485 | +0.30(+0.60%) |
Mar 26, 2024 | 50.40 | 50.62 | 50.40 | 50.59 | 5,019 | +0.33(+0.65%) |
Mar 25, 2024 | 50.36 | 50.36 | 50.19 | 50.26 | 2,647 | -1.15(-2.24%) |
Mar 22, 2024 | 51.25 | 51.45 | 51.25 | 51.41 | 2,623 | +0.60(+1.18%) |
Mar 21, 2024 | 50.81 | 50.81 | 50.81 | 50.81 | 1,481 | -0.81(-1.58%) |
Mar 20, 2024 | 51.04 | 51.62 | 51.04 | 51.62 | 1,632 | +0.30(+0.59%) |
Mar 19, 2024 | 50.76 | 51.32 | 50.76 | 51.32 | 4,978 | -0.24(-0.47%) |
Mar 18, 2024 | 51.57 | 51.82 | 51.56 | 51.56 | 3,579 | +0.77(+1.52%) |
Mar 15, 2024 | 50.58 | 50.79 | 50.58 | 50.79 | 2,446 | +0.68(+1.36%) |
Mar 14, 2024 | 50.30 | 50.30 | 50.00 | 50.11 | 2,031 | -0.41(-0.81%) |
Mar 13, 2024 | 50.52 | 50.52 | 50.52 | 50.52 | 1,668 | -1.24(-2.40%) |
Mar 12, 2024 | 51.78 | 51.78 | 51.51 | 51.76 | 5,576 | +0.89(+1.75%) |
Mar 11, 2024 | 50.80 | 52.73 | 50.80 | 50.87 | 3,172 | +0.38(+0.75%) |
Mar 08, 2024 | 50.90 | 50.90 | 50.49 | 50.49 | 3,140 | +0.65(+1.30%) |
Mar 07, 2024 | 49.73 | 49.98 | 49.73 | 49.84 | 1,890 | -0.12(-0.25%) |
Mar 06, 2024 | 49.91 | 50.12 | 49.91 | 49.97 | 2,253 | -0.23(-0.45%) |
Mar 05, 2024 | 49.43 | 50.22 | 49.43 | 50.19 | 1,773 | +0.45(+0.91%) |
Mar 04, 2024 | 49.64 | 49.78 | 49.64 | 49.74 | 2,606 | -1.68(-3.27%) |
Mar 01, 2024 | 50.10 | 51.53 | 50.10 | 51.42 | 2,417 | +1.97(+3.98%) |
Feb 29, 2024 | 49.68 | 49.68 | 48.48 | 49.45 | 4,836 | +0.18(+0.37%) |
Feb 28, 2024 | 47.50 | 49.27 | 47.50 | 49.27 | 2,595 | +1.28(+2.66%) |
Feb 27, 2024 | 47.49 | 48.77 | 47.49 | 47.99 | 2,881 | -0.87(-1.78%) |
Feb 26, 2024 | 48.25 | 48.86 | 47.50 | 48.86 | 4,892 | +1.08(+2.25%) |
Feb 23, 2024 | 47.60 | 48.13 | 47.60 | 47.78 | 7,517 | +0.14(+0.30%) |
Feb 22, 2024 | 47.46 | 48.36 | 47.46 | 47.64 | 4,595 | +0.30(+0.63%) |
Feb 21, 2024 | 47.70 | 48.00 | 47.19 | 47.34 | 8,479 | -1.11(-2.29%) |
Feb 20, 2024 | 48.45 | 48.48 | 48.35 | 48.45 | 6,131 | +0.75(+1.57%) |
Feb 16, 2024 | 48.60 | 48.60 | 47.70 | 47.70 | 2,779 | -8.98(-15.84%) |
Feb 15, 2024 | 57.00 | 57.00 | 56.64 | 56.68 | 1,313 | -2.12(-3.61%) |
Feb 14, 2024 | 58.73 | 58.80 | 58.46 | 58.80 | 2,557 | +1.70(+2.98%) |
Feb 13, 2024 | 58.41 | 58.41 | 57.10 | 57.10 | 5,496 | -0.06(-0.10%) |
Feb 12, 2024 | 54.61 | 57.16 | 54.61 | 57.16 | 1,366 | +0.75(+1.33%) |
Feb 09, 2024 | 56.54 | 56.54 | 56.07 | 56.41 | 2,829 | +0.25(+0.45%) |
Feb 08, 2024 | 55.93 | 56.16 | 55.87 | 56.16 | 3,466 | +0.17(+0.30%) |
Feb 07, 2024 | 55.98 | 55.99 | 55.78 | 55.99 | 1,521 | +0.39(+0.70%) |
Feb 06, 2024 | 55.78 | 55.78 | 55.55 | 55.60 | 1,751 | -0.05(-0.09%) |
Feb 05, 2024 | 55.40 | 56.12 | 55.38 | 55.65 | 3,641 | -0.71(-1.26%) |
Feb 02, 2024 | 56.28 | 56.70 | 56.28 | 56.36 | 1,159 | -0.77(-1.35%) |
Feb 01, 2024 | 56.78 | 57.13 | 56.68 | 57.13 | 1,851 | -0.47(-0.82%) |
Jan 31, 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 1,315 | +0.93(+1.64%) |
Jan 30, 2024 | 56.79 | 56.88 | 56.53 | 56.67 | 2,663 | +1.83(+3.34%) |
Jan 29, 2024 | 54.65 | 54.97 | 54.57 | 54.84 | 2,477 | -0.78(-1.40%) |
Jan 26, 2024 | 55.64 | 55.72 | 55.50 | 55.62 | 1,519 | -0.05(-0.08%) |
Jan 25, 2024 | 56.03 | 56.03 | 55.58 | 55.66 | 3,341 | -0.20(-0.37%) |
Jan 24, 2024 | 55.34 | 56.08 | 55.34 | 55.87 | 2,454 | +0.16(+0.29%) |
Jan 23, 2024 | 55.09 | 55.75 | 55.09 | 55.71 | 4,111 | +0.51(+0.92%) |
Jan 22, 2024 | 55.41 | 55.80 | 55.18 | 55.20 | 15,493 | +0.27(+0.50%) |
Jan 19, 2024 | 55.00 | 55.11 | 54.66 | 54.93 | 3,010 | -0.86(-1.55%) |
Jan 18, 2024 | 55.11 | 55.79 | 55.11 | 55.79 | 5,533 | +0.78(+1.42%) |
Jan 17, 2024 | 54.82 | 55.22 | 54.82 | 55.01 | 3,399 | -1.14(-2.03%) |
Jan 16, 2024 | 57.48 | 57.48 | 56.15 | 56.15 | 2,645 | -1.84(-3.17%) |
Jan 12, 2024 | 57.70 | 58.32 | 57.70 | 57.99 | 4,439 | +1.70(+3.02%) |
Jan 11, 2024 | 56.08 | 56.29 | 55.80 | 56.29 | 2,268 | +0.78(+1.41%) |
Jan 10, 2024 | 55.78 | 55.78 | 55.51 | 55.51 | 4,770 | +2.24(+4.20%) |
Jan 09, 2024 | 53.32 | 53.32 | 53.14 | 53.27 | 4,684 | +0.77(+1.47%) |
Jan 08, 2024 | 52.36 | 52.91 | 51.58 | 52.50 | 2,873 | +0.80(+1.55%) |
Jan 05, 2024 | 51.88 | 51.88 | 50.47 | 51.70 | 4,031 | +0.17(+0.33%) |
Jan 04, 2024 | 51.88 | 51.94 | 51.53 | 51.53 | 2,637 | -0.57(-1.09%) |
Jan 03, 2024 | 51.26 | 52.72 | 51.26 | 52.10 | 2,235 | -0.61(-1.16%) |