Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 52.51 | 53.31 | 52.43 | 52.56 | 518,486 | +0.06(+0.11%) |
Mar 27, 2024 | 51.87 | 52.52 | 51.31 | 52.50 | 506,763 | +1.41(+2.76%) |
Mar 26, 2024 | 50.72 | 51.71 | 50.72 | 51.09 | 462,967 | +0.98(+1.96%) |
Mar 25, 2024 | 51.24 | 51.51 | 49.94 | 50.11 | 519,894 | -1.26(-2.45%) |
Mar 22, 2024 | 52.16 | 52.27 | 51.32 | 51.37 | 556,229 | -1.02(-1.95%) |
Mar 21, 2024 | 51.45 | 52.58 | 51.30 | 52.39 | 915,234 | +1.39(+2.73%) |
Mar 20, 2024 | 50.04 | 51.24 | 49.80 | 51.00 | 550,681 | +0.72(+1.43%) |
Mar 19, 2024 | 48.90 | 51.00 | 48.90 | 50.28 | 902,664 | +0.85(+1.72%) |
Mar 18, 2024 | 48.79 | 49.68 | 48.16 | 49.43 | 592,408 | +0.99(+2.04%) |
Mar 15, 2024 | 47.97 | 48.82 | 47.79 | 48.44 | 823,458 | -0.26(-0.53%) |
Mar 14, 2024 | 50.27 | 50.43 | 48.44 | 48.70 | 762,124 | -1.70(-3.37%) |
Mar 13, 2024 | 49.62 | 50.46 | 49.62 | 50.40 | 796,005 | +0.40(+0.80%) |
Mar 12, 2024 | 49.03 | 50.12 | 48.63 | 50.00 | 1,149,501 | +1.12(+2.29%) |
Mar 11, 2024 | 48.75 | 49.42 | 48.55 | 48.88 | 624,778 | -0.06(-0.12%) |
Mar 08, 2024 | 47.84 | 48.99 | 47.84 | 48.94 | 957,816 | +1.52(+3.21%) |
Mar 07, 2024 | 46.97 | 48.03 | 46.84 | 47.42 | 1,156,436 | +0.77(+1.65%) |
Mar 06, 2024 | 46.19 | 46.84 | 45.72 | 46.65 | 1,071,711 | +0.81(+1.77%) |
Mar 05, 2024 | 46.43 | 46.70 | 45.41 | 45.84 | 922,536 | -1.31(-2.78%) |
Mar 04, 2024 | 46.61 | 47.46 | 44.74 | 47.15 | 1,204,067 | +0.88(+1.90%) |
Mar 01, 2024 | 46.12 | 46.63 | 45.54 | 46.27 | 615,076 | +0.04(+0.09%) |
Feb 29, 2024 | 46.15 | 46.83 | 45.59 | 46.23 | 755,562 | +0.54(+1.18%) |
Feb 28, 2024 | 45.73 | 46.43 | 45.19 | 45.69 | 660,043 | -1.14(-2.43%) |
Feb 27, 2024 | 47.38 | 47.48 | 46.53 | 46.83 | 594,053 | +0.20(+0.43%) |
Feb 26, 2024 | 47.36 | 47.90 | 46.20 | 46.63 | 684,910 | -0.94(-1.98%) |
Feb 23, 2024 | 46.72 | 47.63 | 46.27 | 47.57 | 1,391,573 | +1.59(+3.46%) |
Feb 22, 2024 | 43.87 | 46.78 | 43.55 | 45.98 | 1,451,406 | +4.14(+9.89%) |
Feb 21, 2024 | 41.58 | 41.88 | 41.23 | 41.84 | 747,926 | -0.31(-0.74%) |
Feb 20, 2024 | 41.76 | 42.28 | 41.66 | 42.15 | 332,272 | -0.37(-0.87%) |
Feb 16, 2024 | 42.75 | 43.45 | 42.42 | 42.52 | 553,566 | -1.24(-2.83%) |
Feb 15, 2024 | 44.41 | 44.83 | 43.47 | 43.76 | 536,521 | -0.08(-0.18%) |
Feb 14, 2024 | 42.32 | 44.00 | 42.32 | 43.84 | 414,164 | +2.14(+5.13%) |
Feb 13, 2024 | 41.57 | 42.59 | 41.24 | 41.70 | 481,729 | -2.06(-4.71%) |
Feb 12, 2024 | 43.52 | 44.24 | 43.42 | 43.76 | 718,076 | +0.56(+1.30%) |
Feb 09, 2024 | 43.04 | 43.33 | 42.49 | 43.20 | 396,018 | +0.54(+1.27%) |
Feb 08, 2024 | 41.59 | 43.03 | 41.27 | 42.66 | 536,193 | +1.13(+2.72%) |
Feb 07, 2024 | 42.12 | 42.16 | 41.19 | 41.53 | 413,917 | -0.43(-1.02%) |
Feb 06, 2024 | 40.66 | 42.10 | 40.60 | 41.96 | 377,684 | +0.98(+2.39%) |
Feb 05, 2024 | 41.80 | 41.80 | 40.76 | 40.98 | 402,306 | -1.17(-2.78%) |
Feb 02, 2024 | 41.28 | 42.61 | 41.19 | 42.15 | 411,666 | +0.08(+0.19%) |
Feb 01, 2024 | 42.92 | 43.12 | 41.82 | 42.07 | 586,466 | -0.48(-1.13%) |
Jan 31, 2024 | 43.69 | 44.01 | 42.45 | 42.55 | 568,310 | -1.50(-3.41%) |
Jan 30, 2024 | 44.02 | 44.54 | 43.84 | 44.05 | 338,426 | -0.37(-0.83%) |
Jan 29, 2024 | 43.23 | 44.45 | 42.55 | 44.42 | 364,799 | +1.55(+3.62%) |
Jan 26, 2024 | 43.59 | 44.00 | 42.87 | 42.87 | 332,460 | -0.48(-1.11%) |
Jan 25, 2024 | 44.16 | 44.36 | 43.19 | 43.35 | 474,978 | -0.20(-0.46%) |
Jan 24, 2024 | 45.00 | 45.00 | 43.42 | 43.55 | 448,409 | -0.86(-1.94%) |
Jan 23, 2024 | 45.00 | 45.00 | 44.20 | 44.41 | 663,744 | -0.34(-0.76%) |
Jan 22, 2024 | 44.27 | 45.00 | 43.74 | 44.75 | 697,965 | +1.25(+2.87%) |
Jan 19, 2024 | 42.90 | 43.59 | 42.21 | 43.50 | 427,880 | +0.98(+2.30%) |
Jan 18, 2024 | 42.62 | 42.74 | 41.75 | 42.52 | 516,221 | +0.41(+0.97%) |
Jan 17, 2024 | 41.60 | 42.24 | 41.42 | 42.11 | 504,439 | -0.27(-0.64%) |
Jan 16, 2024 | 41.67 | 42.42 | 41.50 | 42.38 | 569,787 | +0.02(+0.05%) |
Jan 12, 2024 | 42.83 | 42.99 | 42.10 | 42.36 | 276,289 | -0.02(-0.05%) |
Jan 11, 2024 | 42.26 | 42.59 | 41.37 | 42.38 | 327,156 | -0.01(-0.02%) |
Jan 10, 2024 | 42.14 | 42.44 | 41.70 | 42.39 | 386,188 | +0.39(+0.93%) |
Jan 09, 2024 | 41.07 | 42.13 | 41.07 | 42.00 | 505,705 | +0.01(+0.02%) |
Jan 08, 2024 | 40.59 | 42.19 | 40.44 | 41.99 | 495,889 | +1.69(+4.19%) |
Jan 05, 2024 | 39.97 | 40.93 | 39.97 | 40.30 | 719,705 | +0.00(+0.00%) |
Jan 04, 2024 | 40.59 | 41.05 | 40.21 | 40.30 | 794,457 | +0.12(+0.30%) |
Jan 03, 2024 | 41.59 | 41.71 | 40.17 | 40.18 | 894,804 | -2.08(-4.92%) |