Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 53.82 | 53.96 | 53.78 | 53.81 | 285,206 | +0.01(+0.02%) |
Mar 27, 2024 | 53.71 | 53.80 | 53.47 | 53.80 | 128,280 | +0.43(+0.81%) |
Mar 26, 2024 | 53.64 | 53.71 | 53.37 | 53.37 | 105,281 | -0.17(-0.32%) |
Mar 25, 2024 | 53.61 | 53.68 | 53.52 | 53.54 | 91,437 | -0.18(-0.34%) |
Mar 22, 2024 | 53.80 | 53.85 | 53.66 | 53.72 | 79,656 | -0.10(-0.19%) |
Mar 21, 2024 | 53.81 | 54.00 | 53.78 | 53.82 | 90,199 | +0.34(+0.64%) |
Mar 20, 2024 | 52.92 | 53.52 | 52.90 | 53.48 | 122,907 | +0.57(+1.07%) |
Mar 19, 2024 | 52.46 | 52.95 | 52.43 | 52.91 | 108,262 | +0.31(+0.59%) |
Mar 18, 2024 | 52.69 | 52.83 | 52.56 | 52.60 | 131,645 | +0.32(+0.61%) |
Mar 15, 2024 | 52.38 | 52.52 | 52.18 | 52.28 | 781,696 | -0.40(-0.76%) |
Mar 14, 2024 | 52.99 | 53.00 | 52.41 | 52.68 | 690,142 | -0.21(-0.40%) |
Mar 13, 2024 | 52.89 | 53.00 | 52.75 | 52.89 | 76,828 | +0.05(+0.09%) |
Mar 12, 2024 | 52.48 | 52.89 | 52.28 | 52.84 | 109,996 | +0.55(+1.05%) |
Mar 11, 2024 | 52.21 | 52.32 | 51.97 | 52.29 | 56,487 | -0.03(-0.06%) |
Mar 08, 2024 | 52.83 | 53.04 | 52.29 | 52.32 | 71,144 | -0.44(-0.83%) |
Mar 07, 2024 | 52.48 | 52.81 | 52.42 | 52.76 | 115,988 | +0.55(+1.05%) |
Mar 06, 2024 | 52.25 | 52.40 | 52.03 | 52.21 | 145,247 | +0.37(+0.71%) |
Mar 05, 2024 | 52.09 | 52.16 | 51.60 | 51.84 | 313,562 | -0.54(-1.03%) |
Mar 04, 2024 | 52.37 | 52.56 | 52.36 | 52.38 | 451,766 | -0.01(-0.02%) |
Mar 01, 2024 | 51.90 | 52.40 | 51.87 | 52.39 | 69,564 | +0.59(+1.14%) |
Feb 29, 2024 | 51.84 | 51.96 | 51.52 | 51.80 | 392,233 | +0.21(+0.41%) |
Feb 28, 2024 | 51.41 | 51.65 | 51.41 | 51.59 | 166,836 | +0.00(+0.00%) |
Feb 27, 2024 | 51.54 | 51.62 | 51.44 | 51.59 | 75,634 | +0.07(+0.14%) |
Feb 26, 2024 | 51.62 | 51.67 | 51.49 | 51.52 | 118,480 | +0.00(+0.00%) |
Feb 23, 2024 | 51.64 | 51.70 | 51.47 | 51.52 | 265,892 | +0.01(+0.02%) |
Feb 22, 2024 | 51.06 | 51.59 | 51.03 | 51.51 | 103,184 | +1.14(+2.26%) |
Feb 21, 2024 | 50.22 | 50.38 | 50.03 | 50.38 | 51,632 | -0.06(-0.12%) |
Feb 20, 2024 | 50.58 | 50.58 | 50.25 | 50.44 | 85,975 | -0.36(-0.71%) |
Feb 16, 2024 | 50.98 | 51.18 | 50.76 | 50.80 | 85,650 | -0.29(-0.57%) |
Feb 15, 2024 | 50.79 | 51.09 | 50.72 | 51.09 | 104,290 | +0.50(+0.99%) |
Feb 14, 2024 | 50.45 | 50.61 | 50.17 | 50.59 | 77,098 | +0.49(+0.97%) |
Feb 13, 2024 | 50.04 | 50.32 | 49.76 | 50.10 | 104,763 | -0.75(-1.47%) |
Feb 12, 2024 | 50.81 | 51.08 | 50.80 | 50.85 | 173,489 | +0.00(+0.00%) |
Feb 09, 2024 | 50.59 | 50.87 | 50.56 | 50.85 | 138,560 | +0.38(+0.75%) |
Feb 08, 2024 | 50.36 | 50.51 | 50.33 | 50.47 | 68,921 | +0.11(+0.22%) |
Feb 07, 2024 | 50.15 | 50.39 | 50.08 | 50.36 | 46,477 | +0.46(+0.92%) |
Feb 06, 2024 | 49.85 | 49.92 | 49.70 | 49.90 | 58,774 | +0.13(+0.26%) |
Feb 05, 2024 | 49.95 | 49.95 | 49.51 | 49.77 | 100,092 | -0.25(-0.50%) |
Feb 02, 2024 | 49.58 | 50.17 | 49.55 | 50.02 | 351,902 | +0.41(+0.82%) |
Feb 01, 2024 | 49.14 | 49.61 | 49.06 | 49.61 | 103,913 | +0.61(+1.24%) |
Jan 31, 2024 | 49.54 | 49.63 | 49.00 | 49.00 | 101,185 | -0.76(-1.52%) |
Jan 30, 2024 | 49.68 | 49.83 | 49.68 | 49.76 | 57,474 | +0.00(+0.00%) |
Jan 29, 2024 | 49.35 | 49.76 | 49.33 | 49.76 | 112,715 | +0.41(+0.83%) |
Jan 26, 2024 | 49.35 | 49.50 | 49.24 | 49.35 | 509,327 | -0.04(-0.08%) |
Jan 25, 2024 | 49.40 | 49.46 | 49.14 | 49.39 | 277,946 | +0.22(+0.44%) |
Jan 24, 2024 | 49.53 | 49.60 | 49.17 | 49.17 | 139,901 | -0.06(-0.12%) |
Jan 23, 2024 | 49.20 | 49.27 | 49.05 | 49.23 | 59,726 | +0.09(+0.18%) |
Jan 22, 2024 | 49.11 | 49.24 | 49.05 | 49.14 | 71,133 | +0.21(+0.43%) |
Jan 19, 2024 | 48.43 | 48.94 | 48.34 | 48.93 | 104,521 | +0.67(+1.38%) |
Jan 18, 2024 | 48.07 | 48.31 | 47.85 | 48.26 | 106,440 | +0.39(+0.81%) |
Jan 17, 2024 | 47.82 | 47.91 | 47.66 | 47.88 | 94,578 | -0.27(-0.56%) |
Jan 16, 2024 | 48.09 | 48.32 | 47.94 | 48.14 | 80,649 | -0.13(-0.27%) |
Jan 12, 2024 | 48.38 | 48.50 | 48.13 | 48.27 | 110,862 | +0.00(+0.00%) |
Jan 11, 2024 | 48.29 | 48.34 | 47.79 | 48.27 | 49,046 | +0.03(+0.06%) |
Jan 10, 2024 | 47.98 | 48.31 | 47.93 | 48.24 | 78,980 | +0.29(+0.60%) |
Jan 09, 2024 | 47.77 | 48.08 | 47.73 | 47.96 | 77,601 | -0.11(-0.23%) |
Jan 08, 2024 | 47.38 | 48.07 | 47.38 | 48.07 | 79,985 | +0.73(+1.54%) |
Jan 05, 2024 | 47.21 | 47.57 | 47.19 | 47.34 | 112,613 | +0.10(+0.21%) |
Jan 04, 2024 | 47.31 | 47.58 | 47.21 | 47.24 | 77,863 | -0.14(-0.29%) |
Jan 03, 2024 | 47.58 | 47.64 | 47.35 | 47.38 | 128,139 | -0.45(-0.94%) |