Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 47.33 | 49.06 | 46.72 | 48.91 | 190,545 | +1.74(+3.69%) |
Mar 27, 2024 | 45.07 | 47.17 | 45.07 | 47.17 | 77,064 | +2.05(+4.54%) |
Mar 26, 2024 | 45.02 | 45.46 | 44.78 | 45.12 | 57,739 | +0.23(+0.51%) |
Mar 25, 2024 | 45.58 | 46.38 | 44.86 | 44.89 | 49,867 | -0.44(-0.97%) |
Mar 22, 2024 | 46.77 | 46.77 | 45.26 | 45.33 | 82,953 | -1.30(-2.79%) |
Mar 21, 2024 | 45.93 | 47.09 | 45.70 | 46.63 | 146,174 | +0.70(+1.52%) |
Mar 20, 2024 | 43.62 | 46.55 | 43.31 | 45.93 | 133,649 | +2.08(+4.74%) |
Mar 19, 2024 | 43.02 | 44.02 | 42.97 | 43.85 | 97,651 | +0.90(+2.10%) |
Mar 18, 2024 | 43.65 | 43.66 | 42.90 | 42.95 | 77,959 | -0.82(-1.87%) |
Mar 15, 2024 | 42.82 | 43.95 | 42.61 | 43.77 | 199,275 | +0.83(+1.93%) |
Mar 14, 2024 | 43.88 | 43.89 | 42.66 | 42.94 | 86,591 | -1.19(-2.70%) |
Mar 13, 2024 | 44.53 | 44.94 | 43.76 | 44.13 | 83,856 | -0.24(-0.54%) |
Mar 12, 2024 | 45.25 | 45.33 | 43.95 | 44.37 | 91,461 | -0.88(-1.95%) |
Mar 11, 2024 | 46.00 | 46.31 | 45.24 | 45.25 | 68,182 | -0.76(-1.66%) |
Mar 08, 2024 | 46.87 | 47.51 | 45.98 | 46.02 | 60,894 | -0.41(-0.88%) |
Mar 07, 2024 | 46.64 | 47.07 | 45.99 | 46.43 | 54,360 | +0.44(+0.95%) |
Mar 06, 2024 | 45.75 | 46.86 | 45.25 | 45.99 | 92,594 | +0.03(+0.06%) |
Mar 05, 2024 | 44.75 | 46.47 | 44.75 | 45.96 | 84,817 | +0.97(+2.16%) |
Mar 04, 2024 | 45.12 | 45.68 | 44.63 | 44.99 | 62,009 | +0.18(+0.40%) |
Mar 01, 2024 | 45.47 | 45.47 | 44.03 | 44.81 | 54,775 | -0.69(-1.51%) |
Feb 29, 2024 | 45.71 | 46.25 | 45.04 | 45.49 | 63,025 | +0.66(+1.46%) |
Feb 28, 2024 | 44.82 | 45.26 | 44.54 | 44.84 | 44,263 | -0.30(-0.66%) |
Feb 27, 2024 | 45.65 | 45.68 | 44.98 | 45.13 | 42,866 | -0.13(-0.29%) |
Feb 26, 2024 | 45.33 | 45.86 | 45.15 | 45.26 | 37,624 | -0.42(-0.91%) |
Feb 23, 2024 | 45.70 | 45.96 | 45.29 | 45.68 | 37,710 | +0.09(+0.20%) |
Feb 22, 2024 | 45.65 | 45.84 | 44.83 | 45.59 | 70,516 | -0.33(-0.71%) |
Feb 21, 2024 | 46.74 | 46.88 | 45.80 | 45.92 | 52,526 | -1.01(-2.16%) |
Feb 20, 2024 | 46.83 | 47.84 | 46.40 | 46.93 | 57,424 | -0.64(-1.34%) |
Feb 16, 2024 | 47.84 | 48.37 | 46.94 | 47.57 | 91,864 | -0.67(-1.38%) |
Feb 15, 2024 | 46.35 | 48.48 | 46.35 | 48.23 | 100,988 | +2.41(+5.27%) |
Feb 14, 2024 | 44.87 | 45.97 | 44.68 | 45.82 | 82,804 | +0.75(+1.67%) |
Feb 13, 2024 | 45.27 | 45.68 | 44.77 | 45.07 | 123,684 | -2.55(-5.36%) |
Feb 12, 2024 | 46.54 | 48.23 | 46.54 | 47.62 | 74,874 | +1.09(+2.35%) |
Feb 09, 2024 | 45.66 | 46.53 | 44.73 | 46.52 | 46,090 | +1.08(+2.38%) |
Feb 08, 2024 | 45.42 | 45.93 | 44.60 | 45.44 | 60,314 | -0.36(-0.78%) |
Feb 07, 2024 | 46.36 | 50.99 | 44.73 | 45.80 | 71,031 | -0.42(-0.90%) |
Feb 06, 2024 | 47.31 | 50.41 | 45.86 | 46.22 | 97,096 | -1.09(-2.31%) |
Feb 05, 2024 | 47.80 | 48.07 | 46.84 | 47.31 | 55,942 | -1.13(-2.34%) |
Feb 02, 2024 | 47.71 | 49.17 | 47.58 | 48.44 | 88,121 | -0.17(-0.35%) |
Feb 01, 2024 | 49.50 | 49.68 | 47.05 | 48.61 | 74,046 | -0.76(-1.55%) |
Jan 31, 2024 | 51.79 | 52.04 | 49.38 | 49.38 | 83,800 | -3.00(-5.73%) |
Jan 30, 2024 | 52.02 | 52.63 | 51.98 | 52.37 | 53,215 | +0.13(+0.25%) |
Jan 29, 2024 | 50.92 | 52.28 | 50.92 | 52.24 | 58,490 | +1.47(+2.89%) |
Jan 26, 2024 | 51.14 | 51.81 | 50.35 | 50.78 | 58,505 | -0.27(-0.53%) |
Jan 25, 2024 | 49.31 | 51.04 | 48.68 | 51.04 | 91,859 | +3.21(+6.71%) |
Jan 24, 2024 | 48.87 | 49.86 | 47.51 | 47.84 | 92,515 | -1.77(-3.56%) |
Jan 23, 2024 | 50.59 | 50.75 | 49.25 | 49.60 | 61,662 | -0.45(-0.89%) |
Jan 22, 2024 | 49.20 | 50.09 | 49.13 | 50.05 | 54,321 | +1.37(+2.82%) |
Jan 19, 2024 | 47.73 | 48.75 | 47.08 | 48.68 | 86,596 | +1.23(+2.60%) |
Jan 18, 2024 | 47.34 | 47.60 | 46.86 | 47.45 | 40,577 | +0.18(+0.38%) |
Jan 17, 2024 | 46.64 | 47.49 | 46.64 | 47.27 | 59,040 | -0.09(-0.19%) |
Jan 16, 2024 | 47.64 | 47.93 | 47.17 | 47.36 | 46,795 | -0.88(-1.82%) |
Jan 12, 2024 | 49.06 | 49.06 | 47.92 | 48.24 | 48,337 | -0.22(-0.46%) |
Jan 11, 2024 | 49.04 | 49.04 | 47.87 | 48.46 | 55,144 | -0.80(-1.63%) |
Jan 10, 2024 | 48.60 | 49.27 | 48.17 | 49.27 | 59,827 | +0.36(+0.73%) |
Jan 09, 2024 | 48.84 | 49.30 | 48.35 | 48.91 | 61,344 | -0.62(-1.24%) |
Jan 08, 2024 | 49.34 | 49.90 | 48.53 | 49.52 | 78,888 | -0.06(-0.12%) |
Jan 05, 2024 | 49.44 | 50.46 | 48.86 | 49.58 | 69,558 | -0.22(-0.44%) |
Jan 04, 2024 | 49.66 | 50.41 | 49.26 | 49.80 | 74,751 | +0.22(+0.44%) |
Jan 03, 2024 | 51.80 | 52.47 | 49.41 | 49.58 | 105,673 | -2.38(-4.59%) |