Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 52.00 | 52.11 | 51.33 | 51.40 | 335,762 | -0.40(-0.77%) |
Mar 27, 2024 | 51.50 | 51.81 | 51.19 | 51.80 | 264,086 | +0.57(+1.11%) |
Mar 26, 2024 | 51.29 | 51.74 | 51.05 | 51.23 | 259,332 | +0.37(+0.73%) |
Mar 25, 2024 | 51.00 | 51.40 | 50.62 | 50.86 | 217,074 | +0.15(+0.30%) |
Mar 22, 2024 | 49.85 | 50.90 | 49.57 | 50.71 | 185,230 | +0.79(+1.58%) |
Mar 21, 2024 | 49.77 | 50.12 | 49.39 | 49.92 | 349,548 | +0.33(+0.67%) |
Mar 20, 2024 | 49.63 | 49.84 | 48.93 | 49.59 | 347,950 | -0.35(-0.70%) |
Mar 19, 2024 | 48.89 | 49.98 | 48.89 | 49.94 | 330,388 | +0.88(+1.79%) |
Mar 18, 2024 | 48.95 | 50.01 | 48.59 | 49.06 | 375,085 | +0.07(+0.14%) |
Mar 15, 2024 | 48.48 | 49.60 | 48.13 | 48.99 | 945,924 | +0.42(+0.86%) |
Mar 14, 2024 | 49.84 | 49.85 | 48.09 | 48.57 | 452,232 | -1.42(-2.84%) |
Mar 13, 2024 | 49.94 | 50.52 | 49.83 | 49.99 | 313,027 | -0.05(-0.10%) |
Mar 12, 2024 | 49.84 | 50.25 | 49.79 | 50.04 | 321,919 | -0.05(-0.10%) |
Mar 11, 2024 | 50.00 | 50.44 | 49.51 | 50.09 | 301,121 | +0.00(+0.00%) |
Mar 08, 2024 | 49.40 | 50.24 | 49.16 | 50.09 | 424,323 | +1.02(+2.08%) |
Mar 07, 2024 | 47.90 | 49.14 | 47.74 | 49.07 | 335,173 | +1.26(+2.64%) |
Mar 06, 2024 | 48.64 | 48.64 | 47.52 | 47.81 | 396,677 | -0.41(-0.85%) |
Mar 05, 2024 | 48.54 | 48.84 | 47.73 | 48.22 | 459,786 | -0.64(-1.31%) |
Mar 04, 2024 | 49.21 | 49.54 | 48.70 | 48.86 | 354,608 | -0.28(-0.57%) |
Mar 01, 2024 | 49.60 | 49.66 | 48.83 | 49.14 | 460,639 | -0.36(-0.73%) |
Feb 29, 2024 | 49.02 | 49.79 | 48.44 | 49.50 | 666,139 | +0.84(+1.73%) |
Feb 28, 2024 | 47.42 | 48.99 | 47.42 | 48.66 | 593,087 | +1.01(+2.12%) |
Feb 27, 2024 | 47.71 | 47.89 | 47.14 | 47.65 | 513,841 | +0.17(+0.36%) |
Feb 26, 2024 | 46.58 | 47.62 | 46.56 | 47.48 | 354,675 | +0.63(+1.34%) |
Feb 23, 2024 | 46.10 | 46.96 | 45.99 | 46.85 | 396,466 | +0.69(+1.49%) |
Feb 22, 2024 | 46.02 | 46.50 | 45.38 | 46.16 | 574,570 | +0.48(+1.05%) |
Feb 21, 2024 | 46.08 | 46.24 | 45.16 | 45.68 | 519,584 | -0.32(-0.70%) |
Feb 20, 2024 | 47.00 | 47.13 | 45.69 | 46.00 | 909,931 | -1.14(-2.42%) |
Feb 16, 2024 | 49.15 | 49.19 | 47.06 | 47.14 | 597,839 | -2.37(-4.79%) |
Feb 15, 2024 | 50.05 | 50.08 | 49.01 | 49.51 | 517,639 | -0.34(-0.68%) |
Feb 14, 2024 | 50.05 | 50.33 | 49.59 | 49.85 | 375,150 | +0.22(+0.44%) |
Feb 13, 2024 | 50.10 | 50.85 | 49.42 | 49.63 | 449,139 | -1.34(-2.63%) |
Feb 12, 2024 | 50.32 | 51.10 | 50.26 | 50.97 | 505,836 | +0.55(+1.09%) |
Feb 09, 2024 | 49.05 | 50.91 | 48.98 | 50.42 | 552,459 | +1.25(+2.54%) |
Feb 08, 2024 | 49.26 | 49.49 | 48.92 | 49.17 | 522,498 | +0.28(+0.57%) |
Feb 07, 2024 | 48.59 | 49.12 | 48.13 | 48.89 | 373,998 | +0.11(+0.23%) |
Feb 06, 2024 | 48.36 | 49.20 | 48.09 | 48.78 | 666,816 | -0.13(-0.27%) |
Feb 05, 2024 | 48.12 | 49.02 | 47.45 | 48.91 | 808,501 | +0.52(+1.07%) |
Feb 02, 2024 | 47.11 | 48.65 | 46.30 | 48.39 | 939,360 | +1.67(+3.57%) |
Feb 01, 2024 | 50.86 | 51.99 | 45.45 | 46.72 | 1,682,203 | -3.76(-7.45%) |
Jan 31, 2024 | 50.79 | 51.00 | 48.76 | 50.48 | 2,306,013 | +2.80(+5.87%) |
Jan 30, 2024 | 47.54 | 50.58 | 43.77 | 47.68 | 5,689,312 | -10.95(-18.68%) |
Jan 29, 2024 | 60.63 | 61.07 | 58.31 | 58.63 | 582,795 | -1.74(-2.88%) |
Jan 26, 2024 | 61.02 | 61.63 | 59.81 | 60.37 | 354,662 | -0.81(-1.32%) |
Jan 25, 2024 | 61.64 | 61.77 | 60.57 | 61.18 | 278,688 | +0.16(+0.26%) |
Jan 24, 2024 | 62.21 | 62.35 | 60.66 | 61.02 | 303,584 | -0.58(-0.94%) |
Jan 23, 2024 | 62.51 | 62.99 | 61.56 | 61.60 | 313,834 | -0.61(-0.98%) |
Jan 22, 2024 | 62.34 | 62.97 | 61.92 | 62.21 | 372,814 | +0.19(+0.31%) |
Jan 19, 2024 | 61.49 | 62.16 | 60.34 | 62.02 | 505,738 | +3.05(+5.17%) |
Jan 18, 2024 | 58.95 | 59.31 | 58.09 | 58.97 | 272,514 | +0.39(+0.67%) |
Jan 17, 2024 | 58.36 | 59.34 | 58.36 | 58.58 | 236,617 | -0.24(-0.41%) |
Jan 16, 2024 | 58.38 | 59.62 | 58.56 | 58.82 | 280,199 | +0.13(+0.22%) |
Jan 12, 2024 | 58.08 | 58.70 | 57.61 | 58.69 | 202,847 | +0.86(+1.49%) |
Jan 11, 2024 | 57.32 | 57.84 | 56.47 | 57.83 | 271,846 | +0.39(+0.68%) |
Jan 10, 2024 | 57.16 | 58.05 | 57.16 | 57.44 | 306,710 | +0.56(+0.98%) |
Jan 09, 2024 | 57.20 | 57.38 | 56.59 | 56.88 | 299,026 | -0.55(-0.96%) |
Jan 08, 2024 | 57.25 | 57.46 | 56.17 | 57.43 | 332,804 | +0.52(+0.91%) |
Jan 05, 2024 | 58.82 | 59.22 | 56.91 | 56.91 | 440,992 | -2.30(-3.88%) |
Jan 04, 2024 | 59.33 | 59.98 | 59.11 | 59.21 | 359,141 | -0.40(-0.67%) |
Jan 03, 2024 | 58.82 | 60.02 | 58.14 | 59.61 | 423,726 | +0.80(+1.36%) |