Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 56.24 | 57.50 | 55.51 | 57.40 | 484,222 | +1.52(+2.72%) |
Mar 26, 2024 | 55.50 | 55.95 | 54.71 | 55.88 | 318,357 | +0.38(+0.68%) |
Mar 25, 2024 | 54.89 | 55.91 | 53.21 | 55.50 | 1,315,650 | +0.75(+1.37%) |
Mar 22, 2024 | 54.25 | 55.00 | 53.50 | 54.75 | 290,219 | +0.79(+1.46%) |
Mar 21, 2024 | 53.20 | 54.66 | 53.01 | 53.96 | 318,638 | +0.93(+1.75%) |
Mar 20, 2024 | 52.09 | 53.09 | 51.62 | 53.03 | 338,551 | +1.07(+2.06%) |
Mar 19, 2024 | 51.12 | 52.21 | 50.75 | 51.96 | 798,137 | +0.75(+1.46%) |
Mar 18, 2024 | 51.21 | 51.94 | 51.02 | 51.21 | 213,337 | -0.19(-0.37%) |
Mar 15, 2024 | 51.95 | 52.37 | 51.16 | 51.40 | 549,095 | -0.88(-1.68%) |
Mar 14, 2024 | 52.07 | 52.88 | 51.74 | 52.28 | 325,886 | +0.19(+0.36%) |
Mar 13, 2024 | 50.94 | 52.60 | 50.94 | 52.09 | 239,767 | +0.98(+1.92%) |
Mar 12, 2024 | 51.09 | 51.47 | 50.71 | 51.11 | 241,047 | -0.23(-0.45%) |
Mar 11, 2024 | 51.30 | 51.42 | 50.31 | 51.34 | 300,713 | -0.25(-0.48%) |
Mar 08, 2024 | 51.77 | 52.52 | 51.23 | 51.59 | 337,732 | +0.18(+0.35%) |
Mar 07, 2024 | 50.22 | 51.56 | 49.85 | 51.41 | 251,363 | +1.53(+3.07%) |
Mar 06, 2024 | 49.72 | 50.60 | 49.35 | 49.88 | 237,228 | +0.26(+0.52%) |
Mar 05, 2024 | 49.14 | 50.08 | 49.06 | 49.62 | 215,494 | +0.12(+0.24%) |
Mar 04, 2024 | 48.83 | 49.89 | 48.83 | 49.50 | 202,378 | +0.73(+1.50%) |
Mar 01, 2024 | 48.02 | 48.84 | 47.78 | 48.77 | 219,693 | +0.69(+1.44%) |
Feb 29, 2024 | 48.17 | 48.81 | 47.57 | 48.08 | 254,363 | +0.29(+0.61%) |
Feb 28, 2024 | 46.36 | 47.95 | 46.26 | 47.79 | 400,945 | +1.37(+2.95%) |
Feb 27, 2024 | 46.96 | 47.42 | 46.38 | 46.42 | 461,082 | -0.28(-0.60%) |
Feb 26, 2024 | 46.50 | 47.45 | 46.37 | 46.70 | 267,984 | -0.01(-0.02%) |
Feb 23, 2024 | 46.62 | 47.59 | 46.30 | 46.71 | 346,918 | +0.19(+0.41%) |
Feb 22, 2024 | 46.62 | 47.37 | 46.03 | 46.52 | 296,320 | +0.49(+1.06%) |
Feb 21, 2024 | 45.59 | 46.24 | 45.45 | 46.03 | 306,097 | +0.33(+0.72%) |
Feb 20, 2024 | 46.70 | 47.59 | 45.26 | 45.70 | 229,708 | -1.43(-3.03%) |
Feb 16, 2024 | 46.80 | 47.65 | 46.61 | 47.13 | 488,502 | +0.27(+0.58%) |
Feb 15, 2024 | 47.95 | 48.19 | 46.31 | 46.86 | 412,550 | -0.85(-1.78%) |
Feb 14, 2024 | 45.77 | 47.97 | 45.62 | 47.71 | 437,563 | +2.34(+5.16%) |
Feb 13, 2024 | 46.70 | 47.23 | 45.22 | 45.37 | 562,141 | -2.12(-4.46%) |
Feb 12, 2024 | 45.24 | 47.59 | 45.24 | 47.49 | 554,785 | +0.68(+1.45%) |
Feb 09, 2024 | 48.87 | 50.25 | 44.77 | 46.81 | 656,920 | -3.54(-7.03%) |
Feb 08, 2024 | 49.76 | 50.70 | 49.41 | 50.35 | 410,065 | +0.63(+1.27%) |
Feb 07, 2024 | 48.32 | 50.16 | 47.96 | 49.72 | 461,333 | +1.78(+3.71%) |
Feb 06, 2024 | 47.20 | 48.01 | 46.94 | 47.94 | 331,112 | +0.67(+1.42%) |
Feb 05, 2024 | 48.66 | 48.73 | 46.42 | 47.27 | 291,099 | -1.49(-3.06%) |
Feb 02, 2024 | 46.80 | 49.15 | 46.51 | 48.76 | 453,875 | +1.52(+3.22%) |
Feb 01, 2024 | 45.70 | 47.28 | 45.41 | 47.24 | 427,923 | +1.74(+3.82%) |
Jan 31, 2024 | 45.00 | 46.14 | 44.70 | 45.50 | 654,525 | +0.57(+1.27%) |
Jan 30, 2024 | 44.25 | 44.96 | 44.20 | 44.93 | 204,141 | +0.32(+0.72%) |
Jan 29, 2024 | 43.47 | 44.61 | 43.24 | 44.61 | 206,615 | +1.21(+2.79%) |
Jan 26, 2024 | 43.57 | 43.81 | 43.05 | 43.40 | 150,151 | +0.09(+0.21%) |
Jan 25, 2024 | 42.40 | 43.37 | 42.25 | 43.31 | 195,773 | +1.31(+3.12%) |
Jan 24, 2024 | 42.39 | 42.52 | 41.75 | 42.00 | 316,535 | +0.14(+0.33%) |
Jan 23, 2024 | 43.54 | 43.62 | 40.85 | 41.86 | 255,550 | -1.31(-3.03%) |
Jan 22, 2024 | 42.86 | 43.26 | 42.57 | 43.17 | 201,394 | +0.61(+1.43%) |
Jan 19, 2024 | 43.13 | 43.32 | 42.16 | 42.56 | 402,844 | -0.23(-0.54%) |
Jan 18, 2024 | 42.07 | 42.79 | 41.95 | 42.79 | 262,348 | +0.79(+1.88%) |
Jan 17, 2024 | 40.86 | 42.04 | 40.85 | 42.00 | 233,550 | +0.57(+1.38%) |
Jan 16, 2024 | 41.57 | 41.84 | 41.11 | 41.43 | 293,256 | -0.47(-1.12%) |
Jan 12, 2024 | 41.84 | 41.92 | 41.30 | 41.90 | 140,637 | +0.57(+1.38%) |
Jan 11, 2024 | 41.04 | 41.40 | 40.78 | 41.33 | 229,806 | +0.12(+0.29%) |
Jan 10, 2024 | 40.98 | 41.45 | 40.83 | 41.21 | 144,370 | +0.22(+0.54%) |
Jan 09, 2024 | 40.57 | 41.04 | 39.79 | 40.99 | 163,184 | -0.09(-0.22%) |
Jan 08, 2024 | 41.20 | 41.20 | 40.35 | 41.08 | 248,119 | +0.58(+1.43%) |
Jan 05, 2024 | 40.19 | 41.14 | 40.19 | 40.50 | 401,289 | +0.07(+0.17%) |
Jan 04, 2024 | 41.38 | 41.49 | 40.37 | 40.43 | 373,543 | -0.47(-1.15%) |
Jan 03, 2024 | 42.54 | 42.54 | 40.76 | 40.90 | 327,652 | -1.54(-3.63%) |