Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 50.84 | 52.08 | 50.31 | 51.58 | 459,643 | +0.91(+1.80%) |
Mar 27, 2024 | 49.77 | 51.25 | 48.94 | 50.67 | 311,210 | +1.53(+3.11%) |
Mar 26, 2024 | 49.77 | 49.77 | 48.12 | 49.14 | 371,940 | +0.15(+0.31%) |
Mar 25, 2024 | 48.92 | 50.52 | 48.87 | 48.99 | 178,439 | +0.43(+0.89%) |
Mar 22, 2024 | 51.39 | 51.55 | 48.51 | 48.56 | 244,371 | -2.56(-5.01%) |
Mar 21, 2024 | 49.47 | 51.48 | 48.62 | 51.12 | 523,140 | +2.41(+4.95%) |
Mar 20, 2024 | 48.90 | 49.05 | 47.26 | 48.71 | 225,375 | -0.29(-0.59%) |
Mar 19, 2024 | 46.82 | 50.39 | 46.82 | 49.00 | 430,935 | +2.24(+4.79%) |
Mar 18, 2024 | 47.12 | 48.42 | 46.45 | 46.76 | 461,890 | -0.43(-0.91%) |
Mar 15, 2024 | 45.81 | 47.32 | 45.23 | 47.19 | 634,804 | +0.99(+2.14%) |
Mar 14, 2024 | 49.11 | 49.11 | 45.71 | 46.20 | 515,369 | -2.54(-5.21%) |
Mar 13, 2024 | 50.33 | 50.96 | 48.02 | 48.74 | 469,235 | -1.94(-3.83%) |
Mar 12, 2024 | 50.34 | 52.00 | 49.70 | 50.68 | 312,688 | +0.30(+0.60%) |
Mar 11, 2024 | 52.59 | 52.59 | 50.14 | 50.38 | 378,937 | -2.17(-4.13%) |
Mar 08, 2024 | 54.61 | 54.91 | 51.80 | 52.55 | 398,084 | -1.31(-2.43%) |
Mar 07, 2024 | 54.70 | 54.99 | 53.44 | 53.86 | 376,585 | +0.14(+0.26%) |
Mar 06, 2024 | 55.39 | 55.39 | 52.60 | 53.72 | 595,482 | -0.75(-1.38%) |
Mar 05, 2024 | 56.75 | 57.49 | 54.30 | 54.47 | 384,573 | -1.60(-2.85%) |
Mar 04, 2024 | 56.37 | 57.21 | 55.43 | 56.07 | 320,051 | +0.37(+0.66%) |
Mar 01, 2024 | 55.00 | 58.21 | 54.60 | 55.70 | 581,552 | +1.13(+2.07%) |
Feb 29, 2024 | 57.73 | 57.80 | 53.75 | 54.57 | 958,726 | -1.82(-3.23%) |
Feb 28, 2024 | 57.36 | 57.85 | 55.83 | 56.39 | 750,077 | -1.53(-2.64%) |
Feb 27, 2024 | 56.66 | 58.04 | 56.27 | 57.92 | 313,123 | +1.51(+2.68%) |
Feb 26, 2024 | 54.57 | 56.60 | 54.19 | 56.41 | 250,553 | +1.72(+3.14%) |
Feb 23, 2024 | 55.50 | 56.29 | 54.65 | 54.69 | 436,362 | -0.87(-1.57%) |
Feb 22, 2024 | 55.62 | 57.29 | 54.91 | 55.56 | 486,926 | +0.59(+1.07%) |
Feb 21, 2024 | 55.13 | 55.47 | 53.52 | 54.97 | 569,094 | -0.86(-1.54%) |
Feb 20, 2024 | 55.91 | 56.09 | 53.44 | 55.83 | 756,740 | +0.88(+1.60%) |
Feb 16, 2024 | 55.00 | 56.85 | 54.49 | 54.95 | 423,985 | +1.40(+2.61%) |
Feb 15, 2024 | 52.69 | 54.20 | 52.37 | 53.55 | 439,837 | +1.46(+2.80%) |
Feb 14, 2024 | 51.20 | 52.76 | 51.04 | 52.09 | 428,666 | +1.48(+2.92%) |
Feb 13, 2024 | 48.16 | 51.00 | 47.62 | 50.61 | 460,011 | -0.22(-0.43%) |
Feb 12, 2024 | 50.02 | 50.88 | 49.21 | 50.83 | 269,594 | +1.06(+2.13%) |
Feb 09, 2024 | 49.38 | 51.15 | 49.03 | 49.77 | 548,525 | +0.83(+1.70%) |
Feb 08, 2024 | 47.43 | 49.09 | 47.09 | 48.94 | 272,408 | +1.38(+2.90%) |
Feb 07, 2024 | 47.72 | 47.72 | 46.60 | 47.56 | 210,824 | +0.07(+0.15%) |
Feb 06, 2024 | 46.55 | 47.87 | 46.09 | 47.49 | 281,403 | +0.79(+1.69%) |
Feb 05, 2024 | 47.30 | 48.15 | 46.54 | 46.70 | 315,881 | -0.54(-1.14%) |
Feb 02, 2024 | 48.46 | 49.03 | 45.60 | 47.24 | 584,417 | -2.56(-5.14%) |
Feb 01, 2024 | 46.83 | 50.20 | 46.32 | 49.80 | 753,999 | +4.29(+9.43%) |
Jan 31, 2024 | 46.49 | 47.42 | 45.48 | 45.51 | 297,756 | -0.95(-2.04%) |
Jan 30, 2024 | 47.94 | 48.00 | 46.25 | 46.46 | 231,803 | -1.54(-3.21%) |
Jan 29, 2024 | 47.02 | 48.00 | 46.00 | 48.00 | 332,368 | +0.90(+1.91%) |
Jan 26, 2024 | 47.50 | 47.58 | 46.74 | 47.10 | 255,400 | -0.14(-0.30%) |
Jan 25, 2024 | 48.00 | 48.01 | 46.59 | 47.24 | 469,444 | +0.80(+1.72%) |
Jan 24, 2024 | 47.78 | 47.91 | 46.44 | 46.44 | 418,956 | -0.66(-1.40%) |
Jan 23, 2024 | 47.29 | 47.72 | 46.11 | 47.10 | 235,534 | -0.30(-0.63%) |
Jan 22, 2024 | 46.55 | 48.77 | 46.41 | 47.40 | 636,416 | +1.59(+3.47%) |
Jan 19, 2024 | 46.44 | 46.53 | 45.25 | 45.81 | 320,331 | -0.55(-1.19%) |
Jan 18, 2024 | 45.81 | 46.40 | 44.95 | 46.36 | 371,429 | +0.81(+1.78%) |
Jan 17, 2024 | 44.55 | 45.66 | 43.55 | 45.55 | 383,705 | +0.22(+0.49%) |
Jan 16, 2024 | 45.68 | 46.55 | 44.90 | 45.33 | 664,888 | -1.04(-2.24%) |
Jan 12, 2024 | 47.25 | 47.81 | 45.97 | 46.37 | 371,404 | -0.65(-1.38%) |
Jan 11, 2024 | 46.61 | 47.88 | 45.57 | 47.02 | 590,885 | +0.37(+0.79%) |
Jan 10, 2024 | 46.06 | 47.24 | 45.58 | 46.65 | 417,051 | +0.59(+1.28%) |
Jan 09, 2024 | 45.42 | 47.19 | 45.35 | 46.06 | 772,474 | +0.76(+1.68%) |
Jan 08, 2024 | 41.25 | 45.42 | 41.00 | 45.30 | 1,485,493 | +8.41(+22.80%) |
Jan 05, 2024 | 35.96 | 36.99 | 35.50 | 36.89 | 500,744 | +1.30(+3.65%) |
Jan 04, 2024 | 35.75 | 36.46 | 35.33 | 35.59 | 436,592 | +0.08(+0.23%) |
Jan 03, 2024 | 35.77 | 36.27 | 34.92 | 35.51 | 492,699 | -1.14(-3.11%) |