Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 51.47 | 52.27 | 50.67 | 50.77 | 398,622 | -0.50(-0.98%) |
Mar 27, 2024 | 50.82 | 51.36 | 49.70 | 51.27 | 389,463 | +0.97(+1.93%) |
Mar 26, 2024 | 51.80 | 52.13 | 50.11 | 50.30 | 399,412 | -1.07(-2.08%) |
Mar 25, 2024 | 49.18 | 51.53 | 49.11 | 51.37 | 462,589 | +1.75(+3.53%) |
Mar 22, 2024 | 49.99 | 50.13 | 49.26 | 49.62 | 479,125 | -0.85(-1.68%) |
Mar 21, 2024 | 51.83 | 52.14 | 50.43 | 50.47 | 495,084 | -0.24(-0.47%) |
Mar 20, 2024 | 49.47 | 50.85 | 48.46 | 50.71 | 651,334 | +1.07(+2.16%) |
Mar 19, 2024 | 48.75 | 49.93 | 48.31 | 49.64 | 505,948 | +0.40(+0.81%) |
Mar 18, 2024 | 49.95 | 50.35 | 48.73 | 49.24 | 768,500 | +0.09(+0.18%) |
Mar 15, 2024 | 50.00 | 50.72 | 49.13 | 49.15 | 1,148,015 | -1.81(-3.55%) |
Mar 14, 2024 | 52.83 | 53.24 | 50.52 | 50.96 | 640,503 | -2.10(-3.96%) |
Mar 13, 2024 | 55.01 | 55.48 | 52.92 | 53.06 | 603,497 | -2.47(-4.45%) |
Mar 12, 2024 | 55.46 | 56.12 | 54.60 | 55.53 | 580,932 | +0.07(+0.13%) |
Mar 11, 2024 | 55.65 | 56.72 | 55.36 | 55.46 | 405,082 | -0.67(-1.19%) |
Mar 08, 2024 | 58.52 | 58.63 | 55.67 | 56.13 | 611,950 | -1.69(-2.92%) |
Mar 07, 2024 | 56.64 | 58.77 | 56.61 | 57.82 | 561,661 | +1.86(+3.32%) |
Mar 06, 2024 | 56.37 | 57.96 | 55.46 | 55.96 | 456,132 | +0.59(+1.07%) |
Mar 05, 2024 | 56.13 | 56.77 | 55.00 | 55.37 | 452,677 | -1.48(-2.60%) |
Mar 04, 2024 | 57.82 | 58.20 | 56.77 | 56.85 | 470,898 | -0.31(-0.54%) |
Mar 01, 2024 | 56.20 | 58.29 | 55.25 | 57.16 | 658,458 | +1.31(+2.35%) |
Feb 29, 2024 | 59.31 | 59.87 | 55.59 | 55.85 | 1,166,177 | -2.14(-3.69%) |
Feb 28, 2024 | 65.00 | 65.39 | 56.59 | 57.99 | 1,628,532 | +0.03(+0.05%) |
Feb 27, 2024 | 56.98 | 58.56 | 56.98 | 57.96 | 832,275 | +1.14(+2.01%) |
Feb 26, 2024 | 55.48 | 57.85 | 55.35 | 56.82 | 584,540 | +1.56(+2.82%) |
Feb 23, 2024 | 54.77 | 55.64 | 53.94 | 55.26 | 458,711 | +0.32(+0.58%) |
Feb 22, 2024 | 55.18 | 55.53 | 54.20 | 54.94 | 442,293 | +0.97(+1.80%) |
Feb 21, 2024 | 53.57 | 54.08 | 52.78 | 53.97 | 273,258 | -0.28(-0.52%) |
Feb 20, 2024 | 52.55 | 54.26 | 52.16 | 54.25 | 512,636 | +0.90(+1.69%) |
Feb 16, 2024 | 53.99 | 54.66 | 53.15 | 53.35 | 1,214,797 | -1.15(-2.11%) |
Feb 15, 2024 | 54.95 | 55.20 | 54.22 | 54.50 | 328,856 | +0.24(+0.44%) |
Feb 14, 2024 | 53.14 | 54.67 | 53.05 | 54.26 | 480,277 | +2.01(+3.85%) |
Feb 13, 2024 | 52.83 | 53.64 | 51.51 | 52.25 | 545,053 | -3.17(-5.72%) |
Feb 12, 2024 | 55.62 | 56.63 | 55.28 | 55.42 | 356,987 | +0.14(+0.25%) |
Feb 09, 2024 | 54.76 | 56.26 | 54.63 | 55.28 | 423,036 | +0.63(+1.15%) |
Feb 08, 2024 | 53.14 | 55.72 | 53.14 | 54.65 | 1,097,278 | +1.38(+2.59%) |
Feb 07, 2024 | 53.80 | 53.97 | 52.58 | 53.27 | 361,169 | +0.14(+0.26%) |
Feb 06, 2024 | 52.23 | 53.14 | 51.93 | 53.13 | 428,592 | +0.81(+1.55%) |
Feb 05, 2024 | 51.79 | 52.86 | 50.84 | 52.32 | 444,785 | +0.33(+0.63%) |
Feb 02, 2024 | 51.25 | 52.20 | 50.86 | 51.99 | 277,434 | +0.07(+0.13%) |
Feb 01, 2024 | 53.13 | 53.23 | 51.53 | 51.92 | 606,126 | -0.64(-1.22%) |
Jan 31, 2024 | 54.54 | 54.66 | 52.44 | 52.56 | 474,227 | -2.40(-4.37%) |
Jan 30, 2024 | 56.00 | 56.52 | 54.42 | 54.96 | 262,228 | -1.56(-2.76%) |
Jan 29, 2024 | 54.67 | 56.64 | 54.29 | 56.52 | 365,507 | +1.75(+3.20%) |
Jan 26, 2024 | 55.86 | 56.04 | 54.18 | 54.77 | 472,137 | -1.58(-2.80%) |
Jan 25, 2024 | 58.26 | 58.26 | 56.28 | 56.35 | 279,638 | -0.63(-1.11%) |
Jan 24, 2024 | 58.25 | 58.43 | 56.95 | 56.98 | 393,836 | -0.86(-1.49%) |
Jan 23, 2024 | 57.21 | 58.05 | 56.80 | 57.84 | 530,691 | +0.84(+1.47%) |
Jan 22, 2024 | 56.39 | 57.88 | 56.28 | 57.00 | 501,447 | +1.27(+2.28%) |
Jan 19, 2024 | 56.06 | 56.48 | 55.45 | 55.73 | 577,098 | +0.48(+0.87%) |
Jan 18, 2024 | 55.29 | 55.80 | 54.37 | 55.25 | 375,560 | +1.17(+2.16%) |
Jan 17, 2024 | 54.15 | 54.24 | 53.00 | 54.08 | 580,952 | -0.92(-1.67%) |
Jan 16, 2024 | 55.79 | 56.12 | 54.70 | 55.00 | 664,083 | -1.41(-2.50%) |
Jan 12, 2024 | 58.69 | 59.18 | 56.39 | 56.41 | 410,260 | -1.78(-3.06%) |
Jan 11, 2024 | 57.75 | 58.57 | 57.08 | 58.19 | 395,849 | +0.41(+0.71%) |
Jan 10, 2024 | 58.00 | 58.57 | 56.25 | 57.78 | 606,930 | -0.10(-0.17%) |
Jan 09, 2024 | 56.76 | 58.77 | 56.50 | 57.88 | 489,608 | +0.47(+0.82%) |
Jan 08, 2024 | 55.50 | 57.84 | 55.35 | 57.41 | 499,697 | +2.34(+4.25%) |
Jan 05, 2024 | 54.50 | 56.20 | 54.01 | 55.07 | 499,567 | +0.57(+1.05%) |
Jan 04, 2024 | 53.79 | 56.08 | 53.50 | 54.50 | 933,197 | -2.21(-3.90%) |
Jan 03, 2024 | 57.59 | 58.07 | 56.20 | 56.71 | 754,896 | -3.43(-5.70%) |