Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 51.91 | 52.16 | 51.68 | 52.12 | 1,163 | +0.24(+0.46%) |
Mar 27, 2024 | 51.66 | 51.88 | 51.65 | 51.88 | 1,832 | -0.11(-0.21%) |
Mar 26, 2024 | 52.33 | 52.33 | 51.99 | 51.99 | 4,457 | -0.77(-1.46%) |
Mar 25, 2024 | 53.72 | 54.81 | 52.76 | 52.76 | 11,419 | +0.30(+0.57%) |
Mar 22, 2024 | 53.58 | 53.58 | 52.46 | 52.46 | 12,366 | -0.73(-1.37%) |
Mar 21, 2024 | 54.15 | 54.15 | 53.11 | 53.19 | 918 | +0.85(+1.62%) |
Mar 20, 2024 | 51.98 | 52.34 | 51.61 | 52.34 | 2,805 | +1.04(+2.03%) |
Mar 19, 2024 | 51.11 | 51.30 | 51.11 | 51.30 | 2,489 | +0.91(+1.81%) |
Mar 18, 2024 | 50.57 | 50.57 | 50.29 | 50.39 | 2,935 | +0.44(+0.88%) |
Mar 15, 2024 | 49.94 | 50.07 | 49.83 | 49.95 | 4,654 | +0.16(+0.32%) |
Mar 14, 2024 | 50.08 | 50.08 | 49.77 | 49.79 | 3,305 | -0.97(-1.91%) |
Mar 13, 2024 | 50.52 | 50.76 | 50.44 | 50.76 | 1,302 | +0.61(+1.22%) |
Mar 12, 2024 | 49.94 | 50.15 | 49.94 | 50.15 | 7,190 | +0.90(+1.83%) |
Mar 11, 2024 | 49.25 | 49.34 | 49.12 | 49.25 | 5,188 | -0.94(-1.87%) |
Mar 08, 2024 | 50.78 | 50.78 | 50.15 | 50.19 | 3,333 | -0.67(-1.32%) |
Mar 07, 2024 | 50.89 | 50.89 | 50.72 | 50.86 | 3,980 | +0.56(+1.12%) |
Mar 06, 2024 | 50.23 | 50.36 | 50.13 | 50.30 | 1,873 | +1.78(+3.67%) |
Mar 05, 2024 | 48.49 | 48.71 | 48.42 | 48.52 | 4,625 | +0.48(+1.00%) |
Mar 04, 2024 | 48.47 | 48.47 | 48.04 | 48.04 | 24,862 | -0.61(-1.25%) |
Mar 01, 2024 | 50.32 | 50.32 | 47.78 | 48.65 | 109,077 | -2.32(-4.55%) |
Feb 29, 2024 | 51.13 | 51.42 | 50.50 | 50.97 | 123,663 | +0.53(+1.05%) |
Feb 28, 2024 | 50.91 | 51.03 | 50.44 | 50.44 | 107,395 | -0.28(-0.55%) |
Feb 27, 2024 | 50.91 | 50.91 | 50.64 | 50.72 | 6,765 | +0.13(+0.26%) |
Feb 26, 2024 | 50.74 | 50.74 | 50.39 | 50.59 | 6,705 | +0.01(+0.02%) |
Feb 23, 2024 | 50.80 | 50.80 | 50.50 | 50.58 | 2,199 | +0.64(+1.28%) |
Feb 22, 2024 | 51.09 | 51.09 | 49.91 | 49.94 | 1,789 | +0.89(+1.81%) |
Feb 21, 2024 | 49.27 | 49.27 | 48.98 | 49.05 | 3,143 | -0.37(-0.75%) |
Feb 20, 2024 | 49.73 | 49.73 | 49.19 | 49.42 | 2,368 | +0.38(+0.77%) |
Feb 16, 2024 | 49.09 | 49.24 | 49.04 | 49.04 | 1,162 | +0.08(+0.16%) |
Feb 15, 2024 | 48.72 | 48.96 | 48.59 | 48.96 | 2,094 | +1.26(+2.64%) |
Feb 14, 2024 | 47.53 | 47.70 | 47.53 | 47.70 | 2,148 | +0.71(+1.51%) |
Feb 13, 2024 | 47.17 | 47.26 | 46.83 | 46.99 | 2,131 | -0.96(-2.00%) |
Feb 12, 2024 | 47.83 | 48.00 | 47.83 | 47.95 | 2,720 | +0.24(+0.51%) |
Feb 09, 2024 | 47.53 | 47.75 | 47.20 | 47.71 | 2,016 | +0.39(+0.83%) |
Feb 08, 2024 | 47.33 | 47.33 | 47.24 | 47.31 | 1,292 | -0.33(-0.69%) |
Feb 07, 2024 | 47.72 | 47.72 | 47.62 | 47.65 | 1,025 | -0.50(-1.04%) |
Feb 06, 2024 | 48.11 | 48.15 | 47.99 | 48.15 | 1,357 | +0.96(+2.02%) |
Feb 05, 2024 | 47.05 | 47.35 | 47.02 | 47.19 | 11,769 | -0.39(-0.82%) |
Feb 02, 2024 | 47.44 | 47.58 | 47.43 | 47.58 | 1,862 | -0.47(-0.98%) |
Feb 01, 2024 | 47.96 | 48.10 | 47.96 | 48.05 | 1,846 | +0.87(+1.84%) |
Jan 31, 2024 | 47.78 | 47.83 | 47.18 | 47.18 | 2,471 | -0.67(-1.40%) |
Jan 30, 2024 | 47.43 | 48.24 | 47.43 | 47.85 | 1,207 | -0.12(-0.25%) |
Jan 29, 2024 | 47.67 | 47.97 | 47.63 | 47.97 | 2,829 | +0.84(+1.78%) |
Jan 26, 2024 | 47.06 | 47.37 | 47.02 | 47.13 | 982 | +0.00(+0.00%) |
Jan 25, 2024 | 47.16 | 47.25 | 47.07 | 47.13 | 2,457 | +0.62(+1.33%) |
Jan 24, 2024 | 46.79 | 46.79 | 46.51 | 46.51 | 7,887 | +0.19(+0.40%) |
Jan 23, 2024 | 46.24 | 46.32 | 46.13 | 46.32 | 2,309 | +0.12(+0.27%) |
Jan 22, 2024 | 46.76 | 46.76 | 46.20 | 46.20 | 3,554 | +0.37(+0.81%) |
Jan 19, 2024 | 45.49 | 45.94 | 45.49 | 45.83 | 2,163 | -0.58(-1.25%) |
Jan 18, 2024 | 46.15 | 46.41 | 46.07 | 46.41 | 5,324 | -0.49(-1.04%) |
Jan 17, 2024 | 46.62 | 46.90 | 46.62 | 46.90 | 2,214 | -0.53(-1.12%) |
Jan 16, 2024 | 47.95 | 47.95 | 47.39 | 47.43 | 2,762 | -0.01(-0.02%) |
Jan 12, 2024 | 48.08 | 48.08 | 47.40 | 47.44 | 7,893 | -0.56(-1.17%) |
Jan 11, 2024 | 47.49 | 48.00 | 47.37 | 48.00 | 2,000 | -0.62(-1.28%) |
Jan 10, 2024 | 47.69 | 48.62 | 47.69 | 48.62 | 1,970 | -0.24(-0.49%) |
Jan 09, 2024 | 47.04 | 50.69 | 47.04 | 48.86 | 2,614 | -0.37(-0.75%) |
Jan 08, 2024 | 49.25 | 49.39 | 49.07 | 49.23 | 2,408 | +0.11(+0.22%) |
Jan 05, 2024 | 49.37 | 49.37 | 48.82 | 49.12 | 2,506 | +0.00(+0.00%) |
Jan 04, 2024 | 49.28 | 49.29 | 49.01 | 49.12 | 2,767 | +0.49(+1.01%) |
Jan 03, 2024 | 48.53 | 48.63 | 48.53 | 48.63 | 1,378 | -0.43(-0.88%) |