Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 53.00 | 53.24 | 52.73 | 53.10 | 434,960 | +0.35(+0.66%) |
Mar 26, 2024 | 52.85 | 53.07 | 52.54 | 52.75 | 340,678 | +0.01(+0.02%) |
Mar 25, 2024 | 52.74 | 52.82 | 51.98 | 52.74 | 701,399 | +0.35(+0.67%) |
Mar 22, 2024 | 52.99 | 53.40 | 52.10 | 52.39 | 449,589 | -0.48(-0.91%) |
Mar 21, 2024 | 52.88 | 53.25 | 52.36 | 52.87 | 599,631 | +0.18(+0.34%) |
Mar 20, 2024 | 53.37 | 53.41 | 52.56 | 52.69 | 600,025 | -0.65(-1.22%) |
Mar 19, 2024 | 53.20 | 53.78 | 53.20 | 53.34 | 392,329 | +0.13(+0.24%) |
Mar 18, 2024 | 52.22 | 53.39 | 52.20 | 53.21 | 500,620 | +0.91(+1.74%) |
Mar 15, 2024 | 51.75 | 52.74 | 51.75 | 52.30 | 941,236 | +0.30(+0.58%) |
Mar 14, 2024 | 52.92 | 52.92 | 51.51 | 52.00 | 364,463 | -0.96(-1.81%) |
Mar 13, 2024 | 52.50 | 53.33 | 52.50 | 52.96 | 707,085 | +0.61(+1.17%) |
Mar 12, 2024 | 52.00 | 53.00 | 51.12 | 52.35 | 662,612 | +0.37(+0.71%) |
Mar 11, 2024 | 51.93 | 52.16 | 51.02 | 51.98 | 429,045 | -0.22(-0.42%) |
Mar 08, 2024 | 52.65 | 53.05 | 52.08 | 52.20 | 538,689 | -0.40(-0.76%) |
Mar 07, 2024 | 53.19 | 53.26 | 52.49 | 52.60 | 443,947 | -0.30(-0.57%) |
Mar 06, 2024 | 53.22 | 53.69 | 52.82 | 52.90 | 496,013 | +0.13(+0.25%) |
Mar 05, 2024 | 53.37 | 53.37 | 52.48 | 52.77 | 732,515 | -0.75(-1.40%) |
Mar 04, 2024 | 54.04 | 54.04 | 53.41 | 53.52 | 554,347 | -0.25(-0.46%) |
Mar 01, 2024 | 54.26 | 54.31 | 53.49 | 53.77 | 625,459 | -0.62(-1.14%) |
Feb 29, 2024 | 57.06 | 57.06 | 54.21 | 54.39 | 874,486 | -1.26(-2.26%) |
Feb 28, 2024 | 52.56 | 56.67 | 52.24 | 55.65 | 1,379,089 | +5.03(+9.94%) |
Feb 27, 2024 | 51.19 | 51.19 | 49.96 | 50.62 | 795,985 | -0.31(-0.61%) |
Feb 26, 2024 | 50.11 | 51.25 | 50.11 | 50.93 | 555,833 | +0.53(+1.05%) |
Feb 23, 2024 | 49.91 | 50.82 | 49.63 | 50.40 | 473,798 | +0.32(+0.64%) |
Feb 22, 2024 | 48.64 | 50.18 | 48.64 | 50.08 | 575,141 | +1.49(+3.07%) |
Feb 21, 2024 | 48.96 | 48.98 | 48.00 | 48.59 | 552,373 | -0.34(-0.69%) |
Feb 20, 2024 | 49.26 | 49.83 | 48.76 | 48.93 | 488,651 | -0.76(-1.53%) |
Feb 16, 2024 | 50.16 | 50.57 | 49.60 | 49.69 | 282,959 | -0.83(-1.64%) |
Feb 15, 2024 | 49.55 | 50.82 | 48.80 | 50.52 | 460,574 | +1.36(+2.77%) |
Feb 14, 2024 | 48.95 | 49.47 | 48.42 | 49.16 | 387,303 | +0.70(+1.44%) |
Feb 13, 2024 | 48.32 | 49.34 | 48.18 | 48.46 | 402,614 | -0.70(-1.42%) |
Feb 12, 2024 | 48.67 | 49.29 | 48.67 | 49.16 | 291,808 | +0.43(+0.88%) |
Feb 09, 2024 | 48.52 | 48.79 | 47.94 | 48.73 | 228,406 | +0.43(+0.89%) |
Feb 08, 2024 | 47.99 | 48.69 | 47.90 | 48.30 | 258,362 | +0.41(+0.86%) |
Feb 07, 2024 | 48.72 | 48.73 | 47.73 | 47.89 | 279,004 | -0.61(-1.26%) |
Feb 06, 2024 | 47.82 | 48.53 | 47.34 | 48.50 | 355,494 | +0.83(+1.74%) |
Feb 05, 2024 | 48.16 | 48.16 | 47.44 | 47.67 | 286,639 | -1.00(-2.05%) |
Feb 02, 2024 | 48.09 | 49.06 | 47.88 | 48.67 | 212,550 | +0.08(+0.16%) |
Feb 01, 2024 | 48.12 | 48.77 | 47.67 | 48.59 | 342,406 | +0.59(+1.23%) |
Jan 31, 2024 | 49.33 | 49.40 | 47.98 | 48.00 | 304,090 | -1.31(-2.66%) |
Jan 30, 2024 | 49.62 | 49.82 | 49.17 | 49.31 | 235,615 | -0.52(-1.04%) |
Jan 29, 2024 | 49.04 | 49.87 | 48.50 | 49.83 | 447,338 | +0.55(+1.12%) |
Jan 26, 2024 | 48.55 | 49.72 | 48.52 | 49.28 | 371,898 | +1.05(+2.18%) |
Jan 25, 2024 | 49.10 | 49.12 | 48.10 | 48.23 | 316,208 | -0.47(-0.97%) |
Jan 24, 2024 | 49.86 | 49.95 | 48.68 | 48.70 | 417,170 | -0.95(-1.91%) |
Jan 23, 2024 | 49.74 | 49.95 | 49.35 | 49.65 | 663,552 | +0.25(+0.51%) |
Jan 22, 2024 | 49.07 | 49.52 | 48.87 | 49.40 | 544,377 | +0.87(+1.79%) |
Jan 19, 2024 | 47.80 | 48.60 | 47.44 | 48.53 | 406,553 | +0.82(+1.72%) |
Jan 18, 2024 | 47.35 | 47.86 | 46.95 | 47.71 | 442,018 | +0.50(+1.06%) |
Jan 17, 2024 | 47.41 | 47.94 | 46.92 | 47.21 | 360,665 | -0.66(-1.38%) |
Jan 16, 2024 | 48.00 | 48.06 | 47.60 | 47.87 | 450,766 | -0.60(-1.24%) |
Jan 12, 2024 | 49.40 | 49.95 | 48.06 | 48.47 | 356,424 | -0.49(-1.00%) |
Jan 11, 2024 | 49.00 | 49.43 | 48.56 | 48.96 | 364,191 | -0.25(-0.51%) |
Jan 10, 2024 | 48.01 | 49.26 | 48.01 | 49.21 | 438,946 | +1.26(+2.63%) |
Jan 09, 2024 | 47.55 | 48.42 | 47.42 | 47.95 | 261,413 | -0.19(-0.39%) |
Jan 08, 2024 | 47.55 | 48.16 | 47.50 | 48.14 | 316,704 | +0.44(+0.92%) |
Jan 05, 2024 | 47.53 | 48.20 | 47.06 | 47.70 | 384,638 | -0.05(-0.10%) |
Jan 04, 2024 | 47.88 | 47.95 | 47.44 | 47.75 | 366,472 | -0.19(-0.40%) |
Jan 03, 2024 | 48.36 | 48.70 | 47.80 | 47.94 | 609,366 | -1.24(-2.52%) |