Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 48.56 | 0 | +0.70(+1.46%) | |||
Mar 27, 2024 | 46.71 | 47.86 | 46.59 | 47.86 | 228,835 | +1.67(+3.62%) |
Mar 26, 2024 | 46.96 | 46.99 | 46.19 | 46.19 | 121,060 | +0.11(+0.24%) |
Mar 25, 2024 | 46.19 | 47.16 | 46.01 | 46.08 | 115,465 | +0.07(+0.15%) |
Mar 22, 2024 | 46.52 | 46.83 | 45.99 | 46.01 | 164,236 | -0.75(-1.60%) |
Mar 21, 2024 | 47.15 | 48.00 | 46.64 | 46.76 | 202,804 | +0.54(+1.17%) |
Mar 20, 2024 | 45.26 | 46.80 | 45.25 | 46.22 | 267,659 | +0.70(+1.54%) |
Mar 19, 2024 | 46.31 | 46.46 | 45.28 | 45.52 | 200,923 | -1.05(-2.25%) |
Mar 18, 2024 | 45.79 | 46.88 | 45.50 | 46.57 | 204,852 | +0.66(+1.44%) |
Mar 15, 2024 | 45.60 | 46.01 | 45.17 | 45.91 | 281,748 | -0.32(-0.69%) |
Mar 14, 2024 | 45.79 | 46.71 | 45.40 | 46.23 | 218,755 | -0.11(-0.24%) |
Mar 13, 2024 | 45.90 | 46.67 | 45.90 | 46.34 | 227,830 | +0.62(+1.36%) |
Mar 12, 2024 | 46.74 | 46.74 | 45.47 | 45.72 | 246,813 | -1.83(-3.85%) |
Mar 11, 2024 | 46.09 | 47.78 | 45.79 | 47.55 | 399,396 | +1.75(+3.82%) |
Mar 08, 2024 | 45.87 | 46.25 | 45.41 | 45.80 | 233,742 | +0.20(+0.44%) |
Mar 07, 2024 | 45.98 | 46.17 | 45.24 | 45.60 | 274,582 | +0.18(+0.40%) |
Mar 06, 2024 | 45.72 | 46.40 | 45.31 | 45.42 | 283,580 | +0.11(+0.24%) |
Mar 05, 2024 | 46.09 | 46.57 | 45.14 | 45.31 | 405,021 | -0.12(-0.26%) |
Mar 04, 2024 | 43.48 | 45.66 | 42.96 | 45.43 | 627,499 | +2.16(+4.99%) |
Mar 01, 2024 | 42.93 | 43.81 | 42.07 | 43.27 | 452,217 | +0.88(+2.08%) |
Feb 29, 2024 | 41.48 | 42.68 | 41.47 | 42.39 | 455,563 | +1.85(+4.56%) |
Feb 28, 2024 | 40.35 | 40.78 | 39.96 | 40.54 | 267,983 | +0.10(+0.25%) |
Feb 27, 2024 | 40.59 | 40.83 | 40.27 | 40.44 | 281,111 | -0.06(-0.15%) |
Feb 26, 2024 | 41.67 | 41.67 | 40.20 | 40.50 | 382,086 | -1.71(-4.05%) |
Feb 23, 2024 | 41.80 | 42.47 | 40.70 | 42.21 | 289,407 | +0.53(+1.27%) |
Feb 22, 2024 | 44.60 | 44.80 | 41.44 | 41.68 | 648,988 | -3.42(-7.58%) |
Feb 21, 2024 | 44.80 | 45.21 | 44.25 | 45.10 | 145,412 | +0.26(+0.58%) |
Feb 20, 2024 | 45.58 | 45.61 | 44.68 | 44.84 | 207,031 | -0.20(-0.44%) |
Feb 16, 2024 | 45.04 | 0 | +0.44(+0.99%) | |||
Feb 15, 2024 | 44.03 | 45.03 | 44.03 | 44.60 | 235,085 | +1.06(+2.43%) |
Feb 14, 2024 | 43.58 | 43.58 | 42.86 | 43.54 | 247,828 | +0.05(+0.11%) |
Feb 13, 2024 | 44.20 | 44.44 | 43.13 | 43.49 | 201,771 | -1.61(-3.57%) |
Feb 12, 2024 | 44.04 | 45.25 | 43.91 | 45.10 | 153,805 | +0.99(+2.24%) |
Feb 09, 2024 | 44.79 | 44.79 | 43.81 | 44.11 | 180,870 | -0.73(-1.63%) |
Feb 08, 2024 | 45.00 | 45.18 | 44.76 | 44.84 | 152,233 | -0.41(-0.91%) |
Feb 07, 2024 | 45.30 | 45.45 | 44.89 | 45.25 | 124,755 | -0.11(-0.24%) |
Feb 06, 2024 | 45.45 | 45.47 | 44.80 | 45.36 | 169,262 | +0.20(+0.44%) |
Feb 05, 2024 | 45.64 | 45.83 | 45.16 | 45.16 | 168,725 | -1.11(-2.40%) |
Feb 02, 2024 | 46.88 | 46.88 | 45.54 | 46.27 | 225,912 | -1.40(-2.94%) |
Feb 01, 2024 | 46.75 | 47.67 | 46.75 | 47.67 | 167,859 | +1.31(+2.83%) |
Jan 31, 2024 | 46.76 | 47.38 | 46.35 | 46.36 | 370,613 | +0.09(+0.19%) |
Jan 30, 2024 | 46.67 | 46.67 | 45.96 | 46.27 | 207,176 | -0.20(-0.43%) |
Jan 29, 2024 | 46.38 | 46.47 | 45.88 | 46.47 | 215,881 | +0.45(+0.98%) |
Jan 26, 2024 | 46.28 | 46.47 | 45.95 | 46.02 | 151,848 | -0.41(-0.88%) |
Jan 25, 2024 | 47.19 | 47.20 | 46.25 | 46.43 | 284,975 | -0.18(-0.39%) |
Jan 24, 2024 | 48.03 | 48.81 | 46.56 | 46.61 | 199,127 | -0.98(-2.06%) |
Jan 23, 2024 | 47.54 | 47.71 | 47.22 | 47.59 | 150,935 | +0.45(+0.95%) |
Jan 22, 2024 | 46.23 | 47.32 | 46.00 | 47.14 | 193,641 | +0.68(+1.46%) |
Jan 19, 2024 | 46.87 | 46.87 | 46.17 | 46.46 | 210,821 | -0.24(-0.51%) |
Jan 18, 2024 | 47.04 | 47.04 | 46.48 | 46.70 | 199,611 | -0.24(-0.51%) |
Jan 17, 2024 | 47.72 | 47.72 | 46.90 | 46.94 | 309,963 | -1.67(-3.44%) |
Jan 16, 2024 | 50.25 | 50.25 | 48.58 | 48.61 | 248,335 | -2.08(-4.10%) |
Jan 15, 2024 | 50.56 | 50.69 | 50.36 | 50.69 | 21,650 | +0.19(+0.38%) |
Jan 12, 2024 | 50.98 | 51.43 | 50.45 | 50.50 | 151,448 | +0.21(+0.42%) |
Jan 11, 2024 | 50.85 | 50.92 | 49.97 | 50.29 | 163,033 | -0.51(-1.00%) |
Jan 10, 2024 | 51.54 | 51.74 | 50.78 | 50.80 | 225,043 | -0.97(-1.87%) |
Jan 09, 2024 | 53.25 | 53.25 | 51.69 | 51.77 | 232,427 | -1.96(-3.65%) |
Jan 08, 2024 | 53.06 | 54.12 | 52.71 | 53.73 | 176,406 | -0.21(-0.39%) |
Jan 05, 2024 | 53.50 | 54.32 | 53.18 | 53.94 | 208,537 | +0.37(+0.69%) |
Jan 04, 2024 | 53.33 | 53.62 | 52.58 | 53.57 | 193,003 | +0.18(+0.34%) |
Jan 03, 2024 | 53.48 | 53.71 | 52.73 | 53.39 | 161,417 | -1.09(-2.00%) |