Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 53.55 | 0 | +0.20(+0.37%) | |||
Mar 27, 2024 | 53.12 | 53.35 | 53.12 | 53.35 | 242 | +0.26(+0.49%) |
Mar 26, 2024 | 53.09 | 53.09 | 53.09 | 53.09 | 1,083 | -0.08(-0.15%) |
Mar 25, 2024 | 53.15 | 53.17 | 53.15 | 53.17 | 1,347 | -0.12(-0.23%) |
Mar 22, 2024 | 53.34 | 53.34 | 53.29 | 53.29 | 302 | -0.06(-0.11%) |
Mar 21, 2024 | 53.48 | 53.49 | 53.35 | 53.35 | 700 | +0.24(+0.45%) |
Mar 20, 2024 | 52.74 | 53.11 | 52.74 | 53.11 | 3,378 | +0.50(+0.95%) |
Mar 19, 2024 | 52.25 | 52.61 | 52.25 | 52.61 | 2,881 | +0.07(+0.13%) |
Mar 18, 2024 | 52.52 | 52.60 | 52.52 | 52.54 | 300 | +0.41(+0.79%) |
Mar 15, 2024 | 52.13 | 52.13 | 52.13 | 52.13 | 3,990 | -0.09(-0.17%) |
Mar 14, 2024 | 52.53 | 52.53 | 52.22 | 52.22 | 1,738 | -0.40(-0.76%) |
Mar 13, 2024 | 52.65 | 52.65 | 52.62 | 52.62 | 2,843 | +0.00(+0.00%) |
Mar 12, 2024 | 52.30 | 52.62 | 52.30 | 52.62 | 1,600 | +0.54(+1.04%) |
Mar 11, 2024 | 52.08 | 52.08 | 52.08 | 52.08 | 206 | -0.40(-0.76%) |
Mar 08, 2024 | 52.48 | 52.48 | 52.48 | 52.48 | 720 | +0.06(+0.11%) |
Mar 07, 2024 | 52.27 | 52.42 | 52.27 | 52.42 | 2,268 | +0.50(+0.96%) |
Mar 06, 2024 | 51.90 | 51.92 | 51.90 | 51.92 | 3,005 | +0.39(+0.76%) |
Mar 05, 2024 | 51.81 | 51.81 | 51.53 | 51.53 | 12,078 | -0.81(-1.55%) |
Mar 04, 2024 | 52.16 | 52.34 | 52.16 | 52.34 | 3,190 | +0.06(+0.11%) |
Mar 01, 2024 | 52.28 | 52.28 | 52.28 | 52.28 | 666 | +0.56(+1.08%) |
Feb 29, 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 172 | +0.17(+0.33%) |
Feb 28, 2024 | 51.49 | 51.55 | 51.49 | 51.55 | 200 | -0.05(-0.10%) |
Feb 27, 2024 | 51.53 | 51.60 | 51.51 | 51.60 | 1,733 | -0.12(-0.23%) |
Feb 26, 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 2,910 | -0.18(-0.35%) |
Feb 23, 2024 | 51.93 | 51.93 | 51.90 | 51.90 | 211 | +0.22(+0.43%) |
Feb 22, 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 390 | +1.16(+2.30%) |
Feb 21, 2024 | 50.47 | 50.52 | 50.35 | 50.52 | 2,664 | -0.03(-0.06%) |
Feb 20, 2024 | 50.74 | 50.74 | 50.48 | 50.55 | 9,000 | -0.36(-0.71%) |
Feb 16, 2024 | 50.91 | 0 | +0.04(+0.08%) | |||
Feb 15, 2024 | 50.87 | 50.87 | 50.87 | 50.87 | 120 | +0.22(+0.43%) |
Feb 14, 2024 | 50.72 | 50.72 | 50.65 | 50.65 | 5,884 | +0.39(+0.78%) |
Feb 13, 2024 | 50.38 | 50.50 | 50.26 | 50.26 | 5,320 | -0.78(-1.53%) |
Feb 12, 2024 | 51.10 | 51.23 | 51.04 | 51.04 | 6,334 | -0.02(-0.04%) |
Feb 09, 2024 | 50.84 | 51.10 | 50.84 | 51.06 | 2,850 | +0.27(+0.53%) |
Feb 08, 2024 | 50.79 | 50.79 | 50.79 | 50.79 | 120 | +0.04(+0.08%) |
Feb 07, 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 157 | +0.41(+0.81%) |
Feb 06, 2024 | 50.29 | 50.34 | 50.18 | 50.34 | 3,047 | +0.10(+0.20%) |
Feb 05, 2024 | 50.31 | 50.32 | 50.15 | 50.24 | 12,880 | +0.09(+0.18%) |
Feb 02, 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 210 | +0.77(+1.56%) |
Feb 01, 2024 | 49.39 | 49.40 | 49.38 | 49.38 | 520 | -0.25(-0.50%) |
Jan 31, 2024 | 49.58 | 49.63 | 49.58 | 49.63 | 321 | -0.42(-0.84%) |
Jan 30, 2024 | 49.99 | 50.08 | 49.99 | 50.05 | 6,850 | +0.06(+0.12%) |
Jan 29, 2024 | 49.70 | 50.06 | 49.69 | 49.99 | 6,344 | +0.31(+0.62%) |
Jan 26, 2024 | 49.70 | 49.73 | 49.68 | 49.68 | 4,886 | -0.02(-0.04%) |
Jan 25, 2024 | 49.70 | 49.70 | 49.70 | 49.70 | 121 | +0.25(+0.51%) |
Jan 24, 2024 | 49.70 | 49.70 | 49.45 | 49.45 | 447 | +0.21(+0.43%) |
Jan 23, 2024 | 49.27 | 49.27 | 49.24 | 49.24 | 4,218 | -0.01(-0.02%) |
Jan 22, 2024 | 49.33 | 49.39 | 49.25 | 49.25 | 5,408 | +0.14(+0.29%) |
Jan 19, 2024 | 48.90 | 49.11 | 48.90 | 49.11 | 298 | +0.58(+1.20%) |
Jan 18, 2024 | 48.30 | 48.53 | 48.20 | 48.53 | 2,106 | +0.41(+0.85%) |
Jan 17, 2024 | 48.09 | 48.12 | 47.98 | 48.12 | 1,577 | -0.12(-0.25%) |
Jan 16, 2024 | 48.50 | 48.50 | 48.24 | 48.24 | 11,549 | -0.38(-0.78%) |
Jan 15, 2024 | 48.62 | 48.62 | 48.62 | 48.62 | 6,203 | -0.12(-0.25%) |
Jan 12, 2024 | 48.71 | 48.74 | 48.71 | 48.74 | 951 | +0.28(+0.58%) |
Jan 11, 2024 | 48.26 | 48.46 | 48.26 | 48.46 | 232 | +0.36(+0.75%) |
Jan 09, 2024 | 48.10 | 17 | -0.18(-0.37%) | |||
Jan 08, 2024 | 47.75 | 48.29 | 47.75 | 48.28 | 636 | +0.70(+1.47%) |
Jan 05, 2024 | 47.84 | 47.84 | 47.58 | 47.58 | 5,195 | -0.05(-0.10%) |
Jan 04, 2024 | 47.80 | 47.80 | 47.63 | 47.63 | 465 | -0.17(-0.36%) |
Jan 03, 2024 | 47.95 | 47.95 | 47.80 | 47.80 | 642 | -0.29(-0.60%) |