Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 48.37 | 49.06 | 49.05 | 49.04 | 522,510 | +0.33(+0.68%) |
Mar 27, 2024 | 49.64 | 49.84 | 48.40 | 48.71 | 458,438 | -0.61(-1.24%) |
Mar 26, 2024 | 48.58 | 49.81 | 47.64 | 49.32 | 855,373 | +1.21(+2.52%) |
Mar 25, 2024 | 49.09 | 49.37 | 47.98 | 48.11 | 826,479 | -1.06(-2.16%) |
Mar 22, 2024 | 50.66 | 50.69 | 48.99 | 49.17 | 836,493 | -1.28(-2.54%) |
Mar 21, 2024 | 51.81 | 51.88 | 50.38 | 50.45 | 1,140,426 | -0.73(-1.43%) |
Mar 20, 2024 | 51.01 | 51.99 | 50.58 | 51.18 | 488,065 | +0.28(+0.55%) |
Mar 19, 2024 | 50.97 | 51.64 | 50.53 | 50.90 | 750,010 | -0.18(-0.35%) |
Mar 18, 2024 | 50.00 | 51.19 | 49.50 | 51.08 | 793,855 | +0.77(+1.53%) |
Mar 15, 2024 | 50.60 | 51.21 | 49.60 | 50.31 | 1,891,114 | -1.22(-2.37%) |
Mar 14, 2024 | 52.72 | 53.04 | 50.94 | 51.53 | 917,180 | -1.54(-2.90%) |
Mar 13, 2024 | 53.41 | 53.75 | 52.61 | 53.07 | 819,582 | -0.69(-1.28%) |
Mar 12, 2024 | 54.45 | 54.67 | 53.55 | 53.76 | 409,109 | -0.54(-0.99%) |
Mar 11, 2024 | 53.88 | 55.01 | 53.00 | 54.30 | 638,612 | +0.40(+0.74%) |
Mar 08, 2024 | 55.23 | 55.99 | 53.86 | 53.90 | 727,217 | -0.69(-1.26%) |
Mar 07, 2024 | 54.50 | 55.26 | 53.95 | 54.59 | 802,997 | +0.15(+0.28%) |
Mar 06, 2024 | 56.71 | 56.98 | 54.36 | 54.44 | 676,097 | -1.42(-2.54%) |
Mar 05, 2024 | 57.77 | 57.77 | 55.67 | 55.86 | 627,174 | -2.95(-5.02%) |
Mar 04, 2024 | 58.71 | 59.43 | 58.27 | 58.81 | 477,146 | +0.21(+0.36%) |
Mar 01, 2024 | 58.66 | 58.92 | 56.97 | 58.60 | 549,502 | +0.02(+0.03%) |
Feb 29, 2024 | 58.00 | 59.13 | 57.76 | 58.58 | 975,202 | +1.68(+2.95%) |
Feb 28, 2024 | 55.80 | 57.09 | 55.62 | 56.90 | 394,528 | +0.59(+1.05%) |
Feb 27, 2024 | 56.82 | 56.82 | 55.87 | 56.31 | 475,435 | +0.36(+0.64%) |
Feb 26, 2024 | 55.09 | 56.53 | 54.60 | 55.95 | 413,650 | +0.76(+1.38%) |
Feb 23, 2024 | 55.28 | 55.81 | 54.55 | 55.19 | 691,311 | +0.29(+0.53%) |
Feb 22, 2024 | 55.35 | 55.81 | 54.56 | 54.90 | 713,648 | +0.63(+1.16%) |
Feb 21, 2024 | 55.80 | 57.16 | 53.42 | 54.27 | 1,655,765 | -4.64(-7.88%) |
Feb 20, 2024 | 58.89 | 59.28 | 57.87 | 58.91 | 485,695 | -0.87(-1.46%) |
Feb 16, 2024 | 59.40 | 60.03 | 58.77 | 59.78 | 751,143 | -0.54(-0.90%) |
Feb 15, 2024 | 61.79 | 61.79 | 59.74 | 60.32 | 522,267 | -0.28(-0.46%) |
Feb 14, 2024 | 59.85 | 60.86 | 59.19 | 60.60 | 745,079 | +1.85(+3.15%) |
Feb 13, 2024 | 58.33 | 60.29 | 57.29 | 58.75 | 734,702 | -2.21(-3.63%) |
Feb 12, 2024 | 61.52 | 61.88 | 59.79 | 60.96 | 810,410 | -0.51(-0.83%) |
Feb 09, 2024 | 59.00 | 61.54 | 59.00 | 61.47 | 1,182,410 | +2.74(+4.67%) |
Feb 08, 2024 | 53.77 | 58.79 | 53.47 | 58.73 | 2,405,236 | +1.74(+3.05%) |
Feb 07, 2024 | 57.77 | 58.37 | 56.80 | 56.99 | 1,017,571 | -0.19(-0.33%) |
Feb 06, 2024 | 55.67 | 57.23 | 55.35 | 57.18 | 809,757 | +1.75(+3.16%) |
Feb 05, 2024 | 55.97 | 56.55 | 54.56 | 55.43 | 948,024 | -1.36(-2.39%) |
Feb 02, 2024 | 56.02 | 57.14 | 55.64 | 56.79 | 531,294 | +0.37(+0.66%) |
Feb 01, 2024 | 55.15 | 56.61 | 54.86 | 56.42 | 651,180 | +1.39(+2.53%) |
Jan 31, 2024 | 58.21 | 58.27 | 54.85 | 55.03 | 785,928 | -3.08(-5.30%) |
Jan 30, 2024 | 57.89 | 58.65 | 56.92 | 58.11 | 1,099,477 | +0.52(+0.90%) |
Jan 29, 2024 | 56.25 | 57.90 | 56.25 | 57.59 | 1,815,482 | +3.04(+5.57%) |
Jan 26, 2024 | 55.72 | 55.72 | 54.52 | 54.55 | 396,040 | -0.85(-1.53%) |
Jan 25, 2024 | 56.21 | 56.38 | 54.58 | 55.40 | 714,315 | +0.21(+0.38%) |
Jan 24, 2024 | 55.37 | 56.88 | 54.94 | 55.19 | 531,547 | +0.37(+0.67%) |
Jan 23, 2024 | 55.43 | 55.87 | 54.12 | 54.82 | 591,143 | -0.08(-0.15%) |
Jan 22, 2024 | 55.41 | 56.09 | 54.39 | 54.90 | 744,054 | +0.38(+0.70%) |
Jan 19, 2024 | 55.29 | 55.74 | 54.01 | 54.52 | 530,222 | -0.34(-0.62%) |
Jan 18, 2024 | 54.86 | 55.14 | 54.01 | 54.86 | 401,827 | +0.53(+0.98%) |
Jan 17, 2024 | 53.65 | 54.41 | 52.31 | 54.33 | 536,415 | -0.08(-0.15%) |
Jan 16, 2024 | 54.65 | 55.35 | 54.02 | 54.41 | 578,773 | -0.64(-1.16%) |
Jan 12, 2024 | 54.64 | 55.39 | 53.99 | 55.05 | 667,455 | +0.97(+1.79%) |
Jan 11, 2024 | 54.36 | 55.28 | 53.24 | 54.08 | 635,415 | -0.28(-0.52%) |
Jan 10, 2024 | 54.83 | 54.98 | 52.90 | 54.36 | 1,294,667 | +0.48(+0.89%) |
Jan 09, 2024 | 52.32 | 55.17 | 52.32 | 53.88 | 661,887 | +0.91(+1.72%) |
Jan 08, 2024 | 51.67 | 52.97 | 51.67 | 52.97 | 520,184 | +1.51(+2.93%) |
Jan 05, 2024 | 51.47 | 52.99 | 51.32 | 51.46 | 530,325 | -0.54(-1.04%) |
Jan 04, 2024 | 53.35 | 53.35 | 51.89 | 52.00 | 672,573 | -0.90(-1.70%) |
Jan 03, 2024 | 54.51 | 54.51 | 52.76 | 52.90 | 836,234 | -2.08(-3.78%) |