Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 46.83 | 47.50 | 46.51 | 47.47 | 54,860 | +0.45(+0.96%) |
Mar 27, 2024 | 46.30 | 47.05 | 45.96 | 47.02 | 34,086 | +1.05(+2.28%) |
Mar 26, 2024 | 47.00 | 47.20 | 45.85 | 45.97 | 37,314 | -1.00(-2.13%) |
Mar 25, 2024 | 47.36 | 48.23 | 46.75 | 46.97 | 29,438 | -0.66(-1.39%) |
Mar 22, 2024 | 48.77 | 48.77 | 47.31 | 47.63 | 41,362 | -0.81(-1.67%) |
Mar 21, 2024 | 49.04 | 49.76 | 48.05 | 48.44 | 36,249 | -0.61(-1.24%) |
Mar 20, 2024 | 46.74 | 49.44 | 46.33 | 49.05 | 39,285 | +2.53(+5.44%) |
Mar 19, 2024 | 46.49 | 46.80 | 46.41 | 46.52 | 30,551 | +0.02(+0.04%) |
Mar 18, 2024 | 47.19 | 47.19 | 46.10 | 46.50 | 48,721 | -0.85(-1.80%) |
Mar 15, 2024 | 47.60 | 48.20 | 47.00 | 47.35 | 104,246 | -0.38(-0.80%) |
Mar 14, 2024 | 47.97 | 47.97 | 47.41 | 47.73 | 26,904 | -0.67(-1.38%) |
Mar 13, 2024 | 48.87 | 49.09 | 47.81 | 48.40 | 27,138 | -0.29(-0.60%) |
Mar 12, 2024 | 48.84 | 49.26 | 48.50 | 48.69 | 12,167 | -0.30(-0.61%) |
Mar 11, 2024 | 49.41 | 49.42 | 48.84 | 48.99 | 15,911 | -0.67(-1.35%) |
Mar 08, 2024 | 50.00 | 50.20 | 49.21 | 49.66 | 22,372 | +0.41(+0.83%) |
Mar 07, 2024 | 49.81 | 50.08 | 49.15 | 49.25 | 14,640 | -1.16(-2.30%) |
Mar 06, 2024 | 50.30 | 50.63 | 49.49 | 50.41 | 34,573 | +0.57(+1.14%) |
Mar 05, 2024 | 49.89 | 50.25 | 49.48 | 49.84 | 54,276 | +0.14(+0.28%) |
Mar 04, 2024 | 50.01 | 51.92 | 49.22 | 49.70 | 50,493 | -0.47(-0.94%) |
Mar 01, 2024 | 50.12 | 50.91 | 49.77 | 50.17 | 11,202 | -0.61(-1.20%) |
Feb 29, 2024 | 51.43 | 51.72 | 50.52 | 50.78 | 13,466 | +0.31(+0.61%) |
Feb 28, 2024 | 49.79 | 50.47 | 49.09 | 50.47 | 25,257 | +0.60(+1.20%) |
Feb 27, 2024 | 50.08 | 50.45 | 49.75 | 49.87 | 15,637 | +0.17(+0.34%) |
Feb 26, 2024 | 50.10 | 50.18 | 49.12 | 49.70 | 24,907 | -0.18(-0.36%) |
Feb 23, 2024 | 49.26 | 50.15 | 49.01 | 49.88 | 12,042 | +0.62(+1.26%) |
Feb 22, 2024 | 49.53 | 49.71 | 49.00 | 49.26 | 32,109 | -0.35(-0.71%) |
Feb 21, 2024 | 49.17 | 50.00 | 49.17 | 49.61 | 22,085 | -0.15(-0.30%) |
Feb 20, 2024 | 49.49 | 50.10 | 49.01 | 49.76 | 23,317 | +0.00(+0.00%) |
Feb 16, 2024 | 50.18 | 50.50 | 47.96 | 49.76 | 39,771 | -0.75(-1.48%) |
Feb 15, 2024 | 49.96 | 51.00 | 48.76 | 50.51 | 34,231 | +1.14(+2.31%) |
Feb 14, 2024 | 49.31 | 49.52 | 47.54 | 49.37 | 18,645 | +1.77(+3.72%) |
Feb 13, 2024 | 47.37 | 47.98 | 47.11 | 47.60 | 57,972 | -1.28(-2.61%) |
Feb 12, 2024 | 47.36 | 49.25 | 47.36 | 48.88 | 32,878 | +1.55(+3.26%) |
Feb 09, 2024 | 47.66 | 47.66 | 46.49 | 47.33 | 31,795 | +0.21(+0.44%) |
Feb 08, 2024 | 46.85 | 47.46 | 46.57 | 47.12 | 69,651 | -0.20(-0.42%) |
Feb 07, 2024 | 48.89 | 49.05 | 46.95 | 47.32 | 72,188 | -1.83(-3.73%) |
Feb 06, 2024 | 48.75 | 49.82 | 47.61 | 49.16 | 26,829 | -0.01(-0.02%) |
Feb 05, 2024 | 49.90 | 50.23 | 48.73 | 49.17 | 21,617 | -0.86(-1.71%) |
Feb 02, 2024 | 49.35 | 51.46 | 49.35 | 50.02 | 25,380 | -0.08(-0.16%) |
Feb 01, 2024 | 50.42 | 50.42 | 48.69 | 50.10 | 42,530 | +0.40(+0.80%) |
Jan 31, 2024 | 52.83 | 52.83 | 49.62 | 49.70 | 22,063 | -3.87(-7.22%) |
Jan 30, 2024 | 53.56 | 54.61 | 52.63 | 53.57 | 181,542 | -0.47(-0.87%) |
Jan 29, 2024 | 53.08 | 54.63 | 52.64 | 54.04 | 185,145 | +1.55(+2.94%) |
Jan 26, 2024 | 50.98 | 53.32 | 50.71 | 52.49 | 166,516 | +2.55(+5.11%) |
Jan 25, 2024 | 53.63 | 53.63 | 48.87 | 49.94 | 143,846 | +0.83(+1.68%) |
Jan 24, 2024 | 49.60 | 50.05 | 48.65 | 49.12 | 8,013 | -0.04(-0.08%) |
Jan 23, 2024 | 49.59 | 50.24 | 48.60 | 49.16 | 11,032 | -0.18(-0.36%) |
Jan 22, 2024 | 49.74 | 50.36 | 48.31 | 49.33 | 12,640 | +0.89(+1.83%) |
Jan 19, 2024 | 47.78 | 48.85 | 47.14 | 48.45 | 10,965 | +0.81(+1.69%) |
Jan 18, 2024 | 47.80 | 48.67 | 46.94 | 47.64 | 8,074 | +0.17(+0.36%) |
Jan 17, 2024 | 47.41 | 47.91 | 46.88 | 47.47 | 16,173 | -0.40(-0.83%) |
Jan 16, 2024 | 46.85 | 48.33 | 46.74 | 47.87 | 18,741 | +1.07(+2.28%) |
Jan 12, 2024 | 47.53 | 47.53 | 46.23 | 46.80 | 10,000 | -0.31(-0.66%) |
Jan 11, 2024 | 46.71 | 47.67 | 45.97 | 47.11 | 16,561 | -0.06(-0.13%) |
Jan 10, 2024 | 47.29 | 47.29 | 46.56 | 47.17 | 10,118 | +0.06(+0.13%) |
Jan 09, 2024 | 47.85 | 48.61 | 46.95 | 47.11 | 25,326 | -1.27(-2.62%) |
Jan 08, 2024 | 48.36 | 48.38 | 47.82 | 48.38 | 8,295 | +0.43(+0.89%) |
Jan 05, 2024 | 47.33 | 48.50 | 47.33 | 47.95 | 10,648 | -0.36(-0.74%) |
Jan 04, 2024 | 48.95 | 49.05 | 48.10 | 48.31 | 10,086 | -0.18(-0.37%) |
Jan 03, 2024 | 49.92 | 50.08 | 47.90 | 48.49 | 17,120 | -1.57(-3.13%) |