Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 45.75 | 46.63 | 45.43 | 46.25 | 52,945 | +0.46(+1.00%) |
Mar 27, 2024 | 45.88 | 46.00 | 45.46 | 45.79 | 30,880 | +0.43(+0.95%) |
Mar 26, 2024 | 45.88 | 46.15 | 45.18 | 45.36 | 53,302 | -0.11(-0.24%) |
Mar 25, 2024 | 45.18 | 45.60 | 44.65 | 45.47 | 47,189 | +0.57(+1.27%) |
Mar 22, 2024 | 45.65 | 45.69 | 44.67 | 44.91 | 88,073 | -0.53(-1.16%) |
Mar 21, 2024 | 44.53 | 45.66 | 44.06 | 45.43 | 52,846 | +0.91(+2.04%) |
Mar 20, 2024 | 43.45 | 44.74 | 43.09 | 44.53 | 54,269 | +0.91(+2.08%) |
Mar 19, 2024 | 43.00 | 44.45 | 43.00 | 43.62 | 51,563 | +0.35(+0.81%) |
Mar 18, 2024 | 44.02 | 44.15 | 43.25 | 43.27 | 65,599 | -0.58(-1.32%) |
Mar 15, 2024 | 44.06 | 45.08 | 43.83 | 43.85 | 150,545 | -0.31(-0.70%) |
Mar 14, 2024 | 45.15 | 45.15 | 43.85 | 44.16 | 67,016 | -1.02(-2.25%) |
Mar 13, 2024 | 45.53 | 45.96 | 44.92 | 45.17 | 44,441 | -0.51(-1.11%) |
Mar 12, 2024 | 45.32 | 45.81 | 44.91 | 45.68 | 49,602 | +0.58(+1.28%) |
Mar 11, 2024 | 45.70 | 45.97 | 44.99 | 45.10 | 77,551 | -0.59(-1.29%) |
Mar 08, 2024 | 46.52 | 47.39 | 45.63 | 45.69 | 88,964 | -0.88(-1.89%) |
Mar 07, 2024 | 46.56 | 47.12 | 46.38 | 46.57 | 83,906 | +0.52(+1.13%) |
Mar 06, 2024 | 46.68 | 46.68 | 45.88 | 46.05 | 55,156 | -0.09(-0.19%) |
Mar 05, 2024 | 45.80 | 46.85 | 45.73 | 46.14 | 96,427 | -0.26(-0.56%) |
Mar 04, 2024 | 47.46 | 48.33 | 46.27 | 46.40 | 84,612 | -1.16(-2.43%) |
Mar 01, 2024 | 48.74 | 48.74 | 46.46 | 47.56 | 138,279 | -1.01(-2.07%) |
Feb 29, 2024 | 49.90 | 49.90 | 47.77 | 48.57 | 152,588 | -0.49(-1.00%) |
Feb 28, 2024 | 50.20 | 50.50 | 49.03 | 49.06 | 53,616 | -1.67(-3.30%) |
Feb 27, 2024 | 51.57 | 51.70 | 50.43 | 50.73 | 78,094 | -0.57(-1.11%) |
Feb 26, 2024 | 51.35 | 51.64 | 50.90 | 51.30 | 99,474 | -0.08(-0.15%) |
Feb 23, 2024 | 51.87 | 51.93 | 51.05 | 51.38 | 88,801 | -0.10(-0.19%) |
Feb 22, 2024 | 51.66 | 52.10 | 50.83 | 51.47 | 78,700 | -0.14(-0.27%) |
Feb 21, 2024 | 51.46 | 51.82 | 50.80 | 51.61 | 72,426 | +0.34(+0.66%) |
Feb 20, 2024 | 52.39 | 52.39 | 50.96 | 51.28 | 97,911 | -1.93(-3.63%) |
Feb 16, 2024 | 54.62 | 54.62 | 52.69 | 53.21 | 59,207 | -1.16(-2.14%) |
Feb 15, 2024 | 53.60 | 54.61 | 52.68 | 54.37 | 86,187 | +1.26(+2.38%) |
Feb 14, 2024 | 52.76 | 53.85 | 52.00 | 53.11 | 59,760 | +0.91(+1.74%) |
Feb 13, 2024 | 52.35 | 53.38 | 48.76 | 52.20 | 84,027 | -1.57(-2.92%) |
Feb 12, 2024 | 51.75 | 54.01 | 51.49 | 53.77 | 108,360 | +2.30(+4.47%) |
Feb 09, 2024 | 50.81 | 52.08 | 50.51 | 51.47 | 56,004 | +0.48(+0.94%) |
Feb 08, 2024 | 51.06 | 51.06 | 50.23 | 51.00 | 45,832 | +0.14(+0.27%) |
Feb 07, 2024 | 51.00 | 51.51 | 50.55 | 50.86 | 50,186 | -0.07(-0.14%) |
Feb 06, 2024 | 49.28 | 51.26 | 49.28 | 50.93 | 78,185 | +1.68(+3.42%) |
Feb 05, 2024 | 49.73 | 49.76 | 48.77 | 49.24 | 53,850 | -0.76(-1.51%) |
Feb 02, 2024 | 48.06 | 50.15 | 47.67 | 50.00 | 66,963 | +1.47(+3.04%) |
Feb 01, 2024 | 48.57 | 48.67 | 46.93 | 48.53 | 57,436 | +0.41(+0.85%) |
Jan 31, 2024 | 49.69 | 49.80 | 47.91 | 48.12 | 50,122 | -1.88(-3.76%) |
Jan 30, 2024 | 49.25 | 50.22 | 49.13 | 50.00 | 53,124 | +0.68(+1.37%) |
Jan 29, 2024 | 50.12 | 50.12 | 48.40 | 49.32 | 69,054 | -0.88(-1.75%) |
Jan 26, 2024 | 51.43 | 51.43 | 49.77 | 50.20 | 90,033 | -0.77(-1.50%) |
Jan 25, 2024 | 50.99 | 51.76 | 50.16 | 50.97 | 173,039 | +1.34(+2.71%) |
Jan 24, 2024 | 50.23 | 51.13 | 49.32 | 49.62 | 217,622 | +0.95(+1.94%) |
Jan 23, 2024 | 49.56 | 49.85 | 48.68 | 48.68 | 107,422 | +0.35(+0.72%) |
Jan 22, 2024 | 47.24 | 48.33 | 47.24 | 48.33 | 42,941 | +1.52(+3.25%) |
Jan 19, 2024 | 46.93 | 46.95 | 46.19 | 46.81 | 32,917 | +0.25(+0.53%) |
Jan 18, 2024 | 45.67 | 46.75 | 45.67 | 46.56 | 49,275 | +1.24(+2.75%) |
Jan 17, 2024 | 44.85 | 45.42 | 44.80 | 45.31 | 36,339 | -0.22(-0.48%) |
Jan 16, 2024 | 45.78 | 45.98 | 45.13 | 45.53 | 35,860 | -0.55(-1.19%) |
Jan 12, 2024 | 46.69 | 47.40 | 45.87 | 46.08 | 50,838 | -0.65(-1.38%) |
Jan 11, 2024 | 45.32 | 46.83 | 45.32 | 46.73 | 55,434 | +1.15(+2.53%) |
Jan 10, 2024 | 43.67 | 45.66 | 43.58 | 45.57 | 58,196 | +1.66(+3.79%) |
Jan 09, 2024 | 43.98 | 44.42 | 43.58 | 43.91 | 41,753 | -0.57(-1.28%) |
Jan 08, 2024 | 43.75 | 44.53 | 43.30 | 44.48 | 23,506 | +0.78(+1.78%) |
Jan 05, 2024 | 42.83 | 43.85 | 42.83 | 43.70 | 65,992 | +0.73(+1.69%) |
Jan 04, 2024 | 44.26 | 44.26 | 42.80 | 42.97 | 46,091 | -1.09(-2.46%) |
Jan 03, 2024 | 44.88 | 45.14 | 43.96 | 44.06 | 46,613 | -0.96(-2.12%) |