Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 45.94 | 46.00 | 45.94 | 46.00 | 3,384 | +0.01(+0.02%) |
Mar 27, 2024 | 44.52 | 46.00 | 44.50 | 45.99 | 9,512 | +0.61(+1.34%) |
Mar 26, 2024 | 44.53 | 45.85 | 44.53 | 45.38 | 3,950 | -0.07(-0.15%) |
Mar 25, 2024 | 45.90 | 46.00 | 44.30 | 45.45 | 9,048 | +0.45(+1.00%) |
Mar 22, 2024 | 45.90 | 45.90 | 43.93 | 45.00 | 4,415 | -0.44(-0.97%) |
Mar 21, 2024 | 46.00 | 46.00 | 45.34 | 45.44 | 7,216 | -0.56(-1.22%) |
Mar 20, 2024 | 44.11 | 46.00 | 44.11 | 46.00 | 5,021 | +2.00(+4.55%) |
Mar 19, 2024 | 44.50 | 44.50 | 44.00 | 44.00 | 6,190 | -0.60(-1.35%) |
Mar 18, 2024 | 46.14 | 46.47 | 44.60 | 44.60 | 8,282 | -2.50(-5.31%) |
Mar 15, 2024 | 45.00 | 47.35 | 45.00 | 47.10 | 26,462 | +1.81(+4.00%) |
Mar 14, 2024 | 46.58 | 47.62 | 45.26 | 45.29 | 9,616 | -1.30(-2.79%) |
Mar 13, 2024 | 47.36 | 47.36 | 45.77 | 46.59 | 7,724 | +0.44(+0.95%) |
Mar 12, 2024 | 45.28 | 46.94 | 45.28 | 46.15 | 3,019 | +0.95(+2.10%) |
Mar 11, 2024 | 44.70 | 47.00 | 44.70 | 45.20 | 4,002 | +0.19(+0.42%) |
Mar 08, 2024 | 47.18 | 47.18 | 45.01 | 45.01 | 5,353 | -1.19(-2.58%) |
Mar 07, 2024 | 47.89 | 47.89 | 46.03 | 46.20 | 4,579 | -2.16(-4.47%) |
Mar 06, 2024 | 46.74 | 48.36 | 45.60 | 48.36 | 4,339 | +2.36(+5.13%) |
Mar 05, 2024 | 45.46 | 46.00 | 45.46 | 46.00 | 2,187 | +1.00(+2.22%) |
Mar 04, 2024 | 45.40 | 47.34 | 44.50 | 45.00 | 4,144 | +0.40(+0.90%) |
Mar 01, 2024 | 46.00 | 46.00 | 44.46 | 44.60 | 4,893 | -1.15(-2.51%) |
Feb 29, 2024 | 45.55 | 45.77 | 44.43 | 45.75 | 7,054 | +1.45(+3.28%) |
Feb 28, 2024 | 45.27 | 45.28 | 44.03 | 44.30 | 7,423 | +0.27(+0.61%) |
Feb 27, 2024 | 44.29 | 45.12 | 43.78 | 44.03 | 11,998 | +0.06(+0.14%) |
Feb 26, 2024 | 43.99 | 44.03 | 43.54 | 43.97 | 3,404 | -0.81(-1.80%) |
Feb 23, 2024 | 43.99 | 44.77 | 43.96 | 44.77 | 1,875 | +0.30(+0.67%) |
Feb 22, 2024 | 43.89 | 44.86 | 43.78 | 44.48 | 7,675 | +0.25(+0.56%) |
Feb 21, 2024 | 44.64 | 44.99 | 42.78 | 44.23 | 7,992 | +0.43(+0.98%) |
Feb 20, 2024 | 44.01 | 45.67 | 43.78 | 43.80 | 5,849 | -1.85(-4.05%) |
Feb 16, 2024 | 47.02 | 47.02 | 45.65 | 45.65 | 11,426 | -0.92(-1.97%) |
Feb 15, 2024 | 49.35 | 49.35 | 45.34 | 46.57 | 15,403 | -1.04(-2.19%) |
Feb 14, 2024 | 49.16 | 49.16 | 45.93 | 47.61 | 8,487 | +3.81(+8.70%) |
Feb 13, 2024 | 46.64 | 46.64 | 43.53 | 43.80 | 11,374 | -4.29(-8.92%) |
Feb 12, 2024 | 45.67 | 49.50 | 45.67 | 48.09 | 14,293 | +2.42(+5.29%) |
Feb 09, 2024 | 45.29 | 48.05 | 44.77 | 45.67 | 13,547 | +1.26(+2.85%) |
Feb 08, 2024 | 42.90 | 44.41 | 42.90 | 44.41 | 5,321 | +1.34(+3.12%) |
Feb 07, 2024 | 42.79 | 43.40 | 40.79 | 43.06 | 11,630 | -0.98(-2.21%) |
Feb 06, 2024 | 44.30 | 44.30 | 42.69 | 44.04 | 8,452 | -0.10(-0.23%) |
Feb 05, 2024 | 45.97 | 46.17 | 43.78 | 44.14 | 10,261 | -2.14(-4.62%) |
Feb 02, 2024 | 49.93 | 50.00 | 46.28 | 46.28 | 7,814 | -4.19(-8.30%) |
Feb 01, 2024 | 50.65 | 50.65 | 49.25 | 50.47 | 5,182 | +2.17(+4.49%) |
Jan 31, 2024 | 49.81 | 51.72 | 48.30 | 48.30 | 11,344 | -1.51(-3.04%) |
Jan 30, 2024 | 50.62 | 51.22 | 47.77 | 49.81 | 12,845 | -1.46(-2.85%) |
Jan 29, 2024 | 51.44 | 52.09 | 51.27 | 51.27 | 5,994 | -0.72(-1.38%) |
Jan 26, 2024 | 52.25 | 52.25 | 51.99 | 51.99 | 2,569 | +0.24(+0.46%) |
Jan 25, 2024 | 52.63 | 53.91 | 51.75 | 51.75 | 7,604 | +0.67(+1.30%) |
Jan 24, 2024 | 51.72 | 51.72 | 50.86 | 51.08 | 4,062 | -0.54(-1.04%) |
Jan 23, 2024 | 51.47 | 51.79 | 51.47 | 51.62 | 5,158 | +0.59(+1.15%) |
Jan 22, 2024 | 49.80 | 51.39 | 49.80 | 51.03 | 13,937 | +1.09(+2.19%) |
Jan 19, 2024 | 49.44 | 49.94 | 49.40 | 49.94 | 6,018 | +0.89(+1.81%) |
Jan 18, 2024 | 49.59 | 49.59 | 48.72 | 49.05 | 4,106 | -0.50(-1.00%) |
Jan 17, 2024 | 50.17 | 50.17 | 48.76 | 49.55 | 6,706 | -0.19(-0.38%) |
Jan 16, 2024 | 48.04 | 49.74 | 46.60 | 49.74 | 9,542 | +1.01(+2.08%) |
Jan 12, 2024 | 50.76 | 52.24 | 47.26 | 48.73 | 10,253 | -0.88(-1.77%) |
Jan 11, 2024 | 50.91 | 50.91 | 49.60 | 49.60 | 5,621 | -1.45(-2.85%) |
Jan 10, 2024 | 51.42 | 51.73 | 50.85 | 51.05 | 6,274 | -0.70(-1.35%) |
Jan 09, 2024 | 51.03 | 52.70 | 50.19 | 51.75 | 8,107 | -0.18(-0.34%) |
Jan 08, 2024 | 50.96 | 51.93 | 49.75 | 51.93 | 7,262 | +1.22(+2.41%) |
Jan 05, 2024 | 49.95 | 51.74 | 49.73 | 50.71 | 23,972 | +1.04(+2.10%) |
Jan 04, 2024 | 53.73 | 53.73 | 49.66 | 49.66 | 10,840 | -3.77(-7.06%) |
Jan 03, 2024 | 58.71 | 58.71 | 53.17 | 53.43 | 12,974 | -5.02(-8.60%) |