Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 50.13 | 52.20 | 49.13 | 49.22 | 1,263,170 | -0.88(-1.76%) |
Mar 27, 2024 | 49.41 | 50.49 | 48.82 | 50.10 | 502,167 | +0.90(+1.83%) |
Mar 26, 2024 | 50.31 | 50.36 | 48.97 | 49.20 | 445,062 | -0.23(-0.47%) |
Mar 25, 2024 | 50.65 | 51.49 | 48.89 | 49.43 | 322,717 | -1.36(-2.68%) |
Mar 22, 2024 | 51.93 | 52.04 | 50.72 | 50.79 | 462,722 | -0.67(-1.30%) |
Mar 21, 2024 | 50.67 | 52.52 | 50.50 | 51.46 | 960,692 | +1.21(+2.41%) |
Mar 20, 2024 | 48.13 | 50.31 | 47.51 | 50.25 | 561,094 | +1.56(+3.20%) |
Mar 19, 2024 | 48.25 | 50.74 | 48.00 | 48.69 | 1,979,590 | +0.26(+0.54%) |
Mar 18, 2024 | 50.38 | 50.63 | 48.38 | 48.43 | 1,158,928 | -1.85(-3.68%) |
Mar 15, 2024 | 48.90 | 51.12 | 48.90 | 50.28 | 1,462,793 | +0.80(+1.62%) |
Mar 14, 2024 | 50.15 | 51.17 | 48.96 | 49.48 | 835,651 | -1.77(-3.45%) |
Mar 13, 2024 | 49.50 | 51.56 | 49.50 | 51.25 | 1,762,202 | +1.50(+3.02%) |
Mar 12, 2024 | 48.19 | 50.41 | 47.32 | 49.75 | 626,957 | +1.31(+2.70%) |
Mar 11, 2024 | 51.05 | 52.47 | 48.12 | 48.44 | 971,426 | -2.63(-5.15%) |
Mar 08, 2024 | 53.00 | 53.92 | 50.64 | 51.07 | 1,124,563 | -1.43(-2.72%) |
Mar 07, 2024 | 52.43 | 53.00 | 52.03 | 52.50 | 1,208,934 | +0.08(+0.15%) |
Mar 06, 2024 | 50.62 | 52.55 | 50.50 | 52.42 | 1,349,536 | +2.08(+4.13%) |
Mar 05, 2024 | 49.50 | 50.90 | 49.38 | 50.34 | 770,055 | +0.59(+1.19%) |
Mar 04, 2024 | 51.26 | 51.32 | 49.09 | 49.75 | 967,281 | -1.26(-2.47%) |
Mar 01, 2024 | 49.71 | 52.04 | 49.47 | 51.01 | 1,260,100 | +1.75(+3.55%) |
Feb 29, 2024 | 49.68 | 50.28 | 47.10 | 49.26 | 1,439,363 | +0.65(+1.34%) |
Feb 28, 2024 | 53.11 | 53.57 | 47.55 | 48.61 | 1,856,061 | -3.46(-6.64%) |
Feb 27, 2024 | 48.14 | 52.88 | 48.03 | 52.07 | 2,008,667 | +3.59(+7.41%) |
Feb 26, 2024 | 49.32 | 49.42 | 46.45 | 48.48 | 1,482,229 | -0.64(-1.30%) |
Feb 23, 2024 | 49.27 | 49.97 | 48.99 | 49.12 | 456,763 | +0.01(+0.02%) |
Feb 22, 2024 | 48.36 | 50.01 | 48.35 | 49.11 | 1,111,936 | -0.11(-0.22%) |
Feb 21, 2024 | 48.23 | 49.44 | 47.05 | 49.22 | 804,440 | +0.40(+0.82%) |
Feb 20, 2024 | 52.36 | 52.36 | 47.86 | 48.82 | 2,116,908 | -3.56(-6.80%) |
Feb 16, 2024 | 47.94 | 53.78 | 47.11 | 52.38 | 5,681,138 | +4.35(+9.06%) |
Feb 15, 2024 | 46.31 | 48.99 | 45.60 | 48.03 | 1,241,398 | +1.50(+3.22%) |
Feb 14, 2024 | 45.27 | 46.63 | 44.85 | 46.53 | 1,126,253 | +1.83(+4.09%) |
Feb 13, 2024 | 44.29 | 47.28 | 43.67 | 44.70 | 2,231,719 | -1.21(-2.64%) |
Feb 12, 2024 | 47.11 | 48.19 | 44.62 | 45.91 | 1,130,992 | -1.05(-2.24%) |
Feb 09, 2024 | 47.04 | 48.56 | 45.83 | 46.96 | 2,073,049 | +0.53(+1.14%) |
Feb 08, 2024 | 44.97 | 46.65 | 44.49 | 46.43 | 1,266,567 | +1.68(+3.75%) |
Feb 07, 2024 | 48.83 | 49.91 | 43.52 | 44.75 | 2,007,010 | -4.32(-8.80%) |
Feb 06, 2024 | 48.10 | 49.47 | 47.26 | 49.07 | 1,841,388 | +0.99(+2.06%) |
Feb 05, 2024 | 46.29 | 49.98 | 45.84 | 48.08 | 2,343,924 | +1.92(+4.17%) |
Feb 02, 2024 | 43.67 | 47.11 | 43.02 | 46.16 | 1,267,753 | +1.62(+3.65%) |
Feb 01, 2024 | 44.55 | 45.22 | 43.65 | 44.53 | 706,927 | +0.40(+0.91%) |
Jan 31, 2024 | 43.70 | 46.20 | 43.34 | 44.13 | 656,641 | +0.30(+0.68%) |
Jan 30, 2024 | 44.18 | 44.53 | 43.17 | 43.83 | 611,365 | -0.77(-1.73%) |
Jan 29, 2024 | 42.26 | 44.71 | 41.20 | 44.60 | 627,910 | +2.21(+5.21%) |
Jan 26, 2024 | 42.53 | 43.36 | 42.23 | 42.39 | 568,928 | +0.15(+0.36%) |
Jan 25, 2024 | 42.38 | 42.76 | 41.41 | 42.24 | 763,215 | +1.07(+2.60%) |
Jan 24, 2024 | 42.47 | 42.62 | 41.04 | 41.17 | 460,770 | -0.62(-1.48%) |
Jan 23, 2024 | 41.21 | 41.80 | 40.45 | 41.79 | 522,541 | +1.32(+3.26%) |
Jan 22, 2024 | 40.03 | 41.00 | 39.65 | 40.47 | 902,901 | +0.63(+1.58%) |
Jan 19, 2024 | 39.67 | 39.89 | 38.48 | 39.84 | 727,069 | +0.34(+0.86%) |
Jan 18, 2024 | 40.28 | 40.30 | 37.95 | 39.50 | 741,767 | -0.68(-1.69%) |
Jan 17, 2024 | 40.15 | 40.88 | 39.59 | 40.18 | 924,362 | -0.44(-1.08%) |
Jan 16, 2024 | 40.58 | 41.70 | 39.86 | 40.62 | 1,102,009 | -0.31(-0.76%) |
Jan 12, 2024 | 41.76 | 42.90 | 40.57 | 40.93 | 567,494 | +0.03(+0.07%) |
Jan 11, 2024 | 41.21 | 41.71 | 39.75 | 40.90 | 652,859 | -0.25(-0.61%) |
Jan 10, 2024 | 41.23 | 41.98 | 39.99 | 41.15 | 939,458 | -0.27(-0.65%) |
Jan 09, 2024 | 40.81 | 41.64 | 40.12 | 41.42 | 1,453,325 | -0.11(-0.26%) |
Jan 08, 2024 | 37.36 | 41.55 | 37.02 | 41.53 | 1,508,382 | +3.57(+9.40%) |
Jan 05, 2024 | 37.70 | 38.29 | 36.63 | 37.96 | 1,426,297 | -0.44(-1.15%) |
Jan 04, 2024 | 39.16 | 40.18 | 38.30 | 38.40 | 1,423,565 | -0.16(-0.41%) |
Jan 03, 2024 | 36.64 | 38.67 | 35.75 | 38.56 | 1,435,293 | +2.06(+5.64%) |