Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 46.69 | 47.35 | 46.37 | 47.32 | 55,028 | +0.45(+0.96%) |
Mar 27, 2024 | 46.16 | 46.90 | 45.82 | 46.88 | 34,190 | +1.05(+2.28%) |
Mar 26, 2024 | 46.86 | 47.06 | 45.71 | 45.83 | 37,428 | -1.00(-2.13%) |
Mar 25, 2024 | 47.22 | 48.08 | 46.61 | 46.83 | 29,528 | -0.66(-1.39%) |
Mar 22, 2024 | 48.62 | 48.62 | 47.17 | 47.48 | 41,489 | -0.81(-1.67%) |
Mar 21, 2024 | 48.89 | 49.61 | 47.90 | 48.29 | 36,360 | -0.61(-1.24%) |
Mar 20, 2024 | 46.60 | 49.29 | 46.19 | 48.90 | 39,405 | +2.52(+5.44%) |
Mar 19, 2024 | 46.35 | 46.66 | 46.27 | 46.38 | 30,644 | +0.02(+0.04%) |
Mar 18, 2024 | 47.05 | 47.05 | 45.96 | 46.36 | 48,870 | -0.85(-1.80%) |
Mar 15, 2024 | 47.45 | 48.05 | 46.86 | 47.20 | 104,566 | -0.38(-0.80%) |
Mar 14, 2024 | 47.82 | 47.82 | 47.26 | 47.58 | 26,986 | -0.67(-1.38%) |
Mar 13, 2024 | 48.72 | 48.94 | 47.66 | 48.25 | 27,221 | -0.29(-0.60%) |
Mar 12, 2024 | 48.69 | 49.10 | 48.35 | 48.54 | 12,204 | -0.30(-0.61%) |
Mar 11, 2024 | 49.26 | 49.27 | 48.70 | 48.84 | 15,959 | -0.67(-1.35%) |
Mar 08, 2024 | 49.85 | 50.05 | 49.06 | 49.51 | 22,440 | +0.41(+0.83%) |
Mar 07, 2024 | 49.66 | 49.93 | 49.00 | 49.10 | 14,684 | -1.16(-2.30%) |
Mar 06, 2024 | 50.15 | 50.47 | 49.34 | 50.26 | 34,679 | +0.57(+1.14%) |
Mar 05, 2024 | 49.74 | 50.10 | 49.33 | 49.69 | 54,442 | +0.14(+0.28%) |
Mar 04, 2024 | 49.86 | 51.76 | 49.07 | 49.55 | 50,648 | -0.47(-0.94%) |
Mar 01, 2024 | 49.97 | 50.75 | 49.62 | 50.02 | 11,236 | -0.61(-1.20%) |
Feb 29, 2024 | 51.27 | 51.56 | 50.37 | 50.62 | 13,507 | +0.31(+0.61%) |
Feb 28, 2024 | 49.64 | 50.32 | 48.94 | 50.32 | 25,334 | +0.60(+1.20%) |
Feb 27, 2024 | 49.93 | 50.29 | 49.60 | 49.72 | 15,685 | +0.17(+0.34%) |
Feb 26, 2024 | 49.95 | 50.02 | 48.97 | 49.55 | 24,983 | -0.18(-0.36%) |
Feb 23, 2024 | 49.11 | 50.00 | 48.86 | 49.73 | 12,078 | +0.62(+1.26%) |
Feb 22, 2024 | 49.38 | 49.56 | 48.85 | 49.11 | 32,207 | -0.35(-0.71%) |
Feb 21, 2024 | 49.02 | 49.85 | 49.02 | 49.46 | 22,152 | -0.15(-0.30%) |
Feb 20, 2024 | 49.34 | 49.95 | 48.86 | 49.61 | 23,388 | +0.00(+0.00%) |
Feb 16, 2024 | 50.03 | 50.35 | 47.81 | 49.61 | 39,893 | -0.75(-1.48%) |
Feb 15, 2024 | 49.81 | 50.84 | 48.61 | 50.36 | 34,336 | +1.14(+2.31%) |
Feb 14, 2024 | 49.16 | 49.37 | 47.39 | 49.22 | 18,702 | +1.76(+3.72%) |
Feb 13, 2024 | 47.23 | 47.83 | 46.97 | 47.45 | 58,150 | -1.27(-2.61%) |
Feb 12, 2024 | 47.22 | 49.10 | 47.22 | 48.73 | 32,979 | +1.54(+3.26%) |
Feb 09, 2024 | 47.51 | 47.51 | 46.34 | 47.19 | 31,893 | +0.21(+0.44%) |
Feb 08, 2024 | 46.71 | 47.31 | 46.43 | 46.98 | 69,865 | -0.20(-0.42%) |
Feb 07, 2024 | 48.74 | 48.90 | 46.81 | 47.18 | 72,410 | -1.83(-3.73%) |
Feb 06, 2024 | 48.60 | 49.67 | 47.46 | 49.00 | 26,911 | -0.01(-0.02%) |
Feb 05, 2024 | 49.75 | 50.08 | 48.58 | 49.01 | 21,684 | -0.85(-1.71%) |
Feb 02, 2024 | 49.20 | 51.30 | 49.20 | 49.87 | 25,458 | -0.08(-0.16%) |
Feb 01, 2024 | 50.27 | 50.27 | 48.54 | 49.95 | 42,661 | +0.40(+0.80%) |
Jan 31, 2024 | 52.67 | 52.67 | 49.47 | 49.55 | 22,131 | -3.86(-7.22%) |
Jan 30, 2024 | 53.40 | 54.44 | 52.47 | 53.41 | 182,099 | -0.47(-0.87%) |
Jan 29, 2024 | 52.92 | 54.46 | 52.48 | 53.87 | 185,714 | +1.54(+2.94%) |
Jan 26, 2024 | 50.82 | 53.16 | 50.55 | 52.33 | 167,027 | +2.54(+5.11%) |
Jan 25, 2024 | 53.47 | 53.47 | 48.72 | 49.79 | 144,288 | +0.82(+1.68%) |
Jan 24, 2024 | 49.45 | 49.90 | 48.50 | 48.96 | 8,037 | -0.04(-0.08%) |
Jan 23, 2024 | 49.44 | 50.09 | 48.45 | 49.00 | 11,066 | -0.18(-0.36%) |
Jan 22, 2024 | 49.59 | 50.21 | 48.16 | 49.18 | 12,679 | +0.88(+1.83%) |
Jan 19, 2024 | 47.63 | 48.70 | 47.00 | 48.30 | 10,999 | +0.80(+1.69%) |
Jan 18, 2024 | 47.65 | 48.52 | 46.80 | 47.49 | 8,099 | +0.17(+0.36%) |
Jan 17, 2024 | 47.27 | 47.76 | 46.74 | 47.33 | 16,223 | -0.40(-0.83%) |
Jan 16, 2024 | 46.71 | 48.18 | 46.60 | 47.72 | 18,799 | +1.06(+2.28%) |
Jan 12, 2024 | 47.38 | 47.38 | 46.09 | 46.66 | 10,031 | -0.31(-0.66%) |
Jan 11, 2024 | 46.57 | 47.52 | 45.82 | 46.97 | 16,611 | -0.06(-0.13%) |
Jan 10, 2024 | 47.15 | 47.15 | 46.42 | 47.03 | 10,149 | +0.06(+0.13%) |
Jan 09, 2024 | 47.70 | 48.46 | 46.81 | 46.97 | 25,404 | -1.26(-2.62%) |
Jan 08, 2024 | 48.21 | 48.23 | 47.67 | 48.23 | 8,320 | +0.43(+0.89%) |
Jan 05, 2024 | 47.19 | 48.35 | 47.19 | 47.80 | 10,681 | -0.36(-0.74%) |
Jan 04, 2024 | 48.80 | 48.90 | 47.95 | 48.16 | 10,117 | -0.18(-0.37%) |
Jan 03, 2024 | 49.77 | 49.93 | 47.75 | 48.34 | 17,173 | -1.56(-3.13%) |