Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 45.53 | 46.08 | 45.13 | 46.06 | 435,767 | +1.07(+2.38%) |
Mar 26, 2024 | 45.72 | 46.03 | 44.70 | 44.99 | 331,492 | -0.47(-1.03%) |
Mar 25, 2024 | 46.74 | 47.02 | 45.46 | 45.46 | 144,100 | -1.15(-2.47%) |
Mar 22, 2024 | 47.75 | 47.92 | 46.50 | 46.61 | 126,845 | -0.87(-1.83%) |
Mar 21, 2024 | 46.89 | 47.62 | 46.52 | 47.48 | 230,196 | +1.05(+2.26%) |
Mar 20, 2024 | 45.16 | 46.83 | 45.03 | 46.43 | 127,698 | +1.17(+2.59%) |
Mar 19, 2024 | 44.90 | 46.01 | 44.90 | 45.26 | 115,652 | +0.39(+0.87%) |
Mar 18, 2024 | 46.15 | 46.15 | 44.79 | 44.87 | 149,368 | -1.24(-2.69%) |
Mar 15, 2024 | 45.11 | 46.74 | 45.06 | 46.11 | 317,720 | -0.54(-1.16%) |
Mar 14, 2024 | 48.50 | 48.50 | 45.70 | 46.65 | 173,126 | -1.48(-3.08%) |
Mar 13, 2024 | 48.75 | 49.17 | 48.01 | 48.13 | 124,935 | -0.99(-2.02%) |
Mar 12, 2024 | 49.20 | 49.28 | 48.79 | 49.12 | 91,477 | -0.37(-0.75%) |
Mar 11, 2024 | 50.30 | 50.73 | 49.02 | 49.49 | 58,035 | -0.66(-1.32%) |
Mar 08, 2024 | 49.77 | 50.83 | 49.00 | 50.15 | 105,476 | +1.21(+2.47%) |
Mar 07, 2024 | 48.43 | 49.13 | 48.00 | 48.94 | 76,742 | +0.97(+2.02%) |
Mar 06, 2024 | 47.79 | 48.68 | 47.55 | 47.97 | 125,612 | +0.41(+0.86%) |
Mar 05, 2024 | 48.29 | 48.88 | 47.56 | 47.56 | 97,171 | -1.02(-2.10%) |
Mar 04, 2024 | 49.07 | 49.38 | 48.57 | 48.58 | 89,019 | -0.31(-0.63%) |
Mar 01, 2024 | 48.25 | 49.03 | 47.75 | 48.89 | 81,748 | +0.89(+1.85%) |
Feb 29, 2024 | 49.07 | 49.24 | 47.26 | 48.00 | 215,758 | -0.25(-0.52%) |
Feb 28, 2024 | 47.92 | 48.32 | 47.60 | 48.25 | 122,785 | +0.26(+0.54%) |
Feb 27, 2024 | 47.63 | 48.54 | 47.50 | 47.99 | 155,316 | +0.52(+1.10%) |
Feb 26, 2024 | 49.25 | 49.74 | 47.45 | 47.47 | 154,354 | -2.09(-4.22%) |
Feb 23, 2024 | 48.18 | 50.32 | 47.72 | 49.56 | 236,718 | +1.38(+2.86%) |
Feb 22, 2024 | 50.57 | 50.57 | 46.71 | 48.18 | 670,358 | -5.24(-9.81%) |
Feb 21, 2024 | 53.09 | 53.72 | 52.71 | 53.42 | 213,827 | +0.11(+0.21%) |
Feb 20, 2024 | 51.94 | 53.49 | 51.92 | 53.31 | 210,960 | +0.58(+1.10%) |
Feb 16, 2024 | 50.85 | 54.55 | 49.81 | 52.73 | 312,946 | +1.71(+3.35%) |
Feb 15, 2024 | 50.03 | 51.38 | 49.83 | 51.02 | 161,442 | +1.22(+2.45%) |
Feb 14, 2024 | 50.21 | 50.35 | 49.23 | 49.80 | 111,345 | +0.34(+0.69%) |
Feb 13, 2024 | 50.40 | 50.72 | 49.17 | 49.46 | 128,767 | -2.48(-4.77%) |
Feb 12, 2024 | 50.55 | 52.25 | 50.55 | 51.94 | 120,550 | +1.61(+3.20%) |
Feb 09, 2024 | 50.33 | 50.98 | 48.13 | 50.33 | 88,970 | +0.11(+0.22%) |
Feb 08, 2024 | 49.32 | 50.30 | 48.78 | 50.22 | 91,289 | +0.90(+1.82%) |
Feb 07, 2024 | 50.22 | 50.46 | 48.73 | 49.32 | 202,704 | -0.77(-1.54%) |
Feb 06, 2024 | 49.49 | 50.31 | 49.43 | 50.09 | 137,295 | +0.29(+0.58%) |
Feb 05, 2024 | 49.62 | 50.45 | 49.07 | 49.80 | 83,098 | -0.45(-0.90%) |
Feb 02, 2024 | 50.44 | 51.26 | 49.88 | 50.25 | 91,882 | -1.01(-1.97%) |
Feb 01, 2024 | 50.30 | 51.30 | 49.90 | 51.26 | 177,113 | +1.18(+2.36%) |
Jan 31, 2024 | 51.71 | 52.14 | 50.07 | 50.08 | 103,660 | -2.03(-3.90%) |
Jan 30, 2024 | 51.55 | 52.37 | 51.52 | 52.11 | 148,588 | +0.31(+0.60%) |
Jan 29, 2024 | 51.69 | 52.30 | 51.45 | 51.80 | 137,857 | +0.12(+0.23%) |
Jan 26, 2024 | 51.77 | 52.09 | 51.15 | 51.68 | 96,881 | +0.31(+0.60%) |
Jan 25, 2024 | 52.09 | 52.13 | 50.99 | 51.37 | 288,399 | +0.04(+0.08%) |
Jan 24, 2024 | 52.33 | 52.36 | 51.02 | 51.33 | 122,304 | -0.25(-0.48%) |
Jan 23, 2024 | 51.86 | 52.65 | 51.31 | 51.58 | 160,090 | -0.20(-0.39%) |
Jan 22, 2024 | 51.15 | 51.97 | 51.15 | 51.78 | 104,526 | +1.17(+2.31%) |
Jan 19, 2024 | 50.48 | 51.12 | 49.64 | 50.61 | 164,564 | +0.43(+0.86%) |
Jan 18, 2024 | 49.32 | 50.29 | 49.01 | 50.18 | 298,371 | +1.38(+2.83%) |
Jan 17, 2024 | 48.37 | 49.47 | 48.12 | 48.80 | 125,280 | -0.49(-0.99%) |
Jan 16, 2024 | 48.60 | 49.35 | 47.80 | 49.29 | 128,703 | +0.06(+0.12%) |
Jan 12, 2024 | 50.25 | 50.30 | 48.92 | 49.23 | 138,755 | -0.32(-0.65%) |
Jan 11, 2024 | 49.83 | 49.98 | 48.71 | 49.55 | 74,852 | -0.82(-1.63%) |
Jan 10, 2024 | 49.64 | 50.57 | 49.19 | 50.37 | 91,779 | +0.27(+0.54%) |
Jan 09, 2024 | 49.34 | 50.14 | 48.98 | 50.10 | 79,422 | -0.05(-0.10%) |
Jan 08, 2024 | 49.40 | 50.69 | 49.40 | 50.15 | 116,124 | +0.53(+1.07%) |
Jan 05, 2024 | 48.92 | 50.70 | 46.31 | 49.62 | 106,902 | +0.27(+0.55%) |
Jan 04, 2024 | 49.51 | 50.22 | 47.74 | 49.35 | 114,906 | -0.03(-0.06%) |
Jan 03, 2024 | 50.90 | 51.02 | 48.58 | 49.38 | 214,716 | -2.19(-4.25%) |