Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 58.15 | 0 | -0.38(-0.65%) | |||
Mar 27, 2024 | 58.71 | 58.82 | 57.72 | 58.53 | 213,291 | +0.25(+0.43%) |
Mar 26, 2024 | 58.82 | 59.17 | 56.38 | 58.28 | 447,034 | -0.59(-1.00%) |
Mar 25, 2024 | 59.25 | 59.60 | 58.36 | 58.87 | 290,183 | -0.78(-1.31%) |
Mar 22, 2024 | 59.00 | 59.78 | 58.50 | 59.65 | 197,365 | +0.70(+1.19%) |
Mar 21, 2024 | 58.82 | 60.49 | 58.58 | 58.95 | 360,623 | -0.63(-1.06%) |
Mar 20, 2024 | 58.39 | 60.00 | 58.03 | 59.58 | 497,114 | +1.34(+2.30%) |
Mar 19, 2024 | 56.65 | 58.35 | 56.57 | 58.24 | 517,355 | +1.59(+2.81%) |
Mar 18, 2024 | 55.00 | 56.86 | 54.65 | 56.65 | 430,055 | +1.66(+3.02%) |
Mar 15, 2024 | 54.23 | 55.63 | 54.23 | 54.99 | 470,835 | +0.50(+0.92%) |
Mar 14, 2024 | 53.53 | 54.51 | 53.18 | 54.49 | 402,442 | +0.85(+1.58%) |
Mar 13, 2024 | 52.67 | 53.98 | 52.29 | 53.64 | 583,037 | +0.92(+1.75%) |
Mar 12, 2024 | 52.71 | 53.41 | 52.21 | 52.72 | 363,586 | +0.27(+0.51%) |
Mar 11, 2024 | 52.10 | 53.14 | 52.04 | 52.45 | 334,466 | +0.01(+0.02%) |
Mar 08, 2024 | 52.28 | 52.85 | 51.96 | 52.44 | 349,114 | +0.00(+0.00%) |
Mar 07, 2024 | 53.20 | 53.67 | 52.24 | 52.44 | 384,355 | -0.61(-1.15%) |
Mar 06, 2024 | 50.98 | 53.17 | 50.89 | 53.05 | 872,704 | +2.50(+4.95%) |
Mar 05, 2024 | 50.10 | 51.09 | 49.63 | 50.55 | 476,199 | +0.64(+1.28%) |
Mar 04, 2024 | 49.25 | 50.30 | 49.25 | 49.91 | 437,444 | +0.17(+0.34%) |
Mar 01, 2024 | 49.76 | 50.31 | 48.93 | 49.74 | 456,435 | +0.58(+1.18%) |
Feb 29, 2024 | 47.75 | 49.22 | 47.33 | 49.16 | 459,642 | +1.81(+3.82%) |
Feb 28, 2024 | 47.70 | 48.04 | 46.75 | 47.35 | 461,574 | -0.36(-0.75%) |
Feb 27, 2024 | 48.10 | 48.64 | 47.51 | 47.71 | 431,318 | -0.29(-0.60%) |
Feb 26, 2024 | 49.00 | 49.44 | 48.00 | 48.00 | 471,259 | -1.26(-2.56%) |
Feb 23, 2024 | 50.30 | 50.43 | 49.00 | 49.26 | 321,021 | -1.08(-2.15%) |
Feb 22, 2024 | 51.25 | 51.64 | 50.24 | 50.34 | 221,739 | -0.52(-1.02%) |
Feb 21, 2024 | 52.04 | 52.13 | 50.55 | 50.86 | 258,247 | -1.33(-2.55%) |
Feb 20, 2024 | 52.05 | 53.31 | 51.74 | 52.19 | 237,923 | -0.16(-0.31%) |
Feb 16, 2024 | 52.35 | 0 | -0.48(-0.91%) | |||
Feb 15, 2024 | 50.06 | 53.10 | 49.30 | 52.83 | 545,746 | +2.78(+5.55%) |
Feb 14, 2024 | 47.34 | 50.29 | 47.21 | 50.05 | 576,799 | +2.91(+6.17%) |
Feb 13, 2024 | 48.00 | 49.80 | 47.00 | 47.14 | 534,732 | -2.06(-4.19%) |
Feb 12, 2024 | 48.22 | 49.55 | 47.33 | 49.20 | 609,723 | +0.98(+2.03%) |
Feb 09, 2024 | 45.11 | 48.63 | 44.55 | 48.22 | 913,392 | +3.77(+8.48%) |
Feb 08, 2024 | 50.08 | 51.00 | 44.29 | 44.45 | 2,137,401 | -7.66(-14.70%) |
Feb 07, 2024 | 52.75 | 52.79 | 50.55 | 52.11 | 571,213 | -0.78(-1.47%) |
Feb 06, 2024 | 51.19 | 52.96 | 51.00 | 52.89 | 392,131 | +1.68(+3.28%) |
Feb 05, 2024 | 50.20 | 51.75 | 50.20 | 51.21 | 520,454 | +0.19(+0.37%) |
Feb 02, 2024 | 50.25 | 51.13 | 48.70 | 51.02 | 400,553 | +0.64(+1.27%) |
Feb 01, 2024 | 49.80 | 50.85 | 49.15 | 50.38 | 333,153 | +0.69(+1.39%) |
Jan 31, 2024 | 50.19 | 50.83 | 49.70 | 49.69 | 302,293 | -0.59(-1.17%) |
Jan 30, 2024 | 50.22 | 50.53 | 49.52 | 50.28 | 259,136 | -0.35(-0.69%) |
Jan 29, 2024 | 50.00 | 50.93 | 49.41 | 50.63 | 258,468 | +0.66(+1.32%) |
Jan 26, 2024 | 50.11 | 51.03 | 49.55 | 49.97 | 198,634 | -0.40(-0.79%) |
Jan 25, 2024 | 49.04 | 50.85 | 49.04 | 50.37 | 544,087 | +1.82(+3.75%) |
Jan 24, 2024 | 49.73 | 50.35 | 48.18 | 48.55 | 364,306 | -0.45(-0.92%) |
Jan 23, 2024 | 48.50 | 49.38 | 46.77 | 49.00 | 492,306 | +0.48(+0.99%) |
Jan 22, 2024 | 51.90 | 52.09 | 48.51 | 48.52 | 613,187 | -3.44(-6.62%) |
Jan 19, 2024 | 52.05 | 52.40 | 50.81 | 51.96 | 238,841 | -0.15(-0.29%) |
Jan 18, 2024 | 52.00 | 52.50 | 51.30 | 52.11 | 148,801 | +0.48(+0.93%) |
Jan 17, 2024 | 51.36 | 51.75 | 50.77 | 51.63 | 227,414 | -0.55(-1.05%) |
Jan 16, 2024 | 52.76 | 52.93 | 51.50 | 52.18 | 188,009 | -1.31(-2.45%) |
Jan 15, 2024 | 52.99 | 53.73 | 52.50 | 53.49 | 102,274 | +0.89(+1.69%) |
Jan 12, 2024 | 54.89 | 55.05 | 52.03 | 52.60 | 419,221 | -2.17(-3.96%) |
Jan 11, 2024 | 55.00 | 55.41 | 53.62 | 54.77 | 236,092 | -0.26(-0.47%) |
Jan 10, 2024 | 55.99 | 56.00 | 54.30 | 55.03 | 343,185 | -0.87(-1.56%) |
Jan 09, 2024 | 55.41 | 56.58 | 54.00 | 55.90 | 431,709 | +0.34(+0.61%) |
Jan 08, 2024 | 51.95 | 55.57 | 51.36 | 55.56 | 682,840 | +3.59(+6.91%) |
Jan 05, 2024 | 50.96 | 52.02 | 50.95 | 51.97 | 410,097 | +0.49(+0.95%) |
Jan 04, 2024 | 50.22 | 51.79 | 49.84 | 51.48 | 514,726 | +1.49(+2.98%) |
Jan 03, 2024 | 52.00 | 52.13 | 49.84 | 49.99 | 404,836 | -2.48(-4.73%) |