Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 47.52 | 49.05 | 47.25 | 47.98 | 10,287,241 | +0.58(+1.22%) |
Mar 27, 2024 | 46.90 | 48.34 | 45.55 | 47.40 | 2,151,764 | +1.29(+2.80%) |
Mar 26, 2024 | 44.02 | 46.39 | 43.25 | 46.11 | 2,616,780 | +3.72(+8.78%) |
Mar 25, 2024 | 44.32 | 45.04 | 41.63 | 42.39 | 1,137,925 | -1.93(-4.35%) |
Mar 22, 2024 | 45.56 | 45.56 | 43.75 | 44.32 | 914,199 | -0.90(-1.99%) |
Mar 21, 2024 | 45.93 | 47.60 | 44.92 | 45.22 | 1,347,115 | -0.53(-1.16%) |
Mar 20, 2024 | 44.74 | 46.58 | 44.65 | 45.75 | 1,513,480 | +0.50(+1.10%) |
Mar 19, 2024 | 41.47 | 45.95 | 41.25 | 45.25 | 1,988,079 | +3.62(+8.70%) |
Mar 18, 2024 | 40.53 | 42.23 | 40.39 | 41.63 | 1,011,918 | +0.98(+2.41%) |
Mar 15, 2024 | 40.72 | 40.79 | 39.90 | 40.65 | 1,108,845 | -0.08(-0.20%) |
Mar 14, 2024 | 40.92 | 41.89 | 40.40 | 40.73 | 830,779 | -0.38(-0.92%) |
Mar 13, 2024 | 41.70 | 42.76 | 40.98 | 41.11 | 698,225 | -0.77(-1.84%) |
Mar 12, 2024 | 42.53 | 42.53 | 41.24 | 41.88 | 839,046 | -0.61(-1.44%) |
Mar 11, 2024 | 43.00 | 43.24 | 41.78 | 42.49 | 1,399,329 | -0.50(-1.16%) |
Mar 08, 2024 | 42.49 | 43.03 | 41.33 | 42.99 | 727,975 | +0.71(+1.68%) |
Mar 07, 2024 | 43.00 | 43.77 | 42.10 | 42.28 | 956,931 | -0.70(-1.63%) |
Mar 06, 2024 | 41.54 | 43.73 | 41.26 | 42.98 | 1,811,878 | +2.16(+5.29%) |
Mar 05, 2024 | 43.55 | 43.55 | 40.81 | 40.82 | 1,943,153 | -3.19(-7.25%) |
Mar 04, 2024 | 45.55 | 45.92 | 43.98 | 44.01 | 1,663,075 | -1.39(-3.06%) |
Mar 01, 2024 | 46.55 | 46.67 | 44.40 | 45.40 | 3,024,746 | -0.72(-1.56%) |
Feb 29, 2024 | 49.90 | 51.00 | 45.18 | 46.12 | 6,330,823 | -12.14(-20.84%) |
Feb 28, 2024 | 57.91 | 59.13 | 57.28 | 58.26 | 1,043,853 | -0.01(-0.02%) |
Feb 27, 2024 | 56.37 | 58.81 | 56.09 | 58.27 | 770,175 | +1.90(+3.37%) |
Feb 26, 2024 | 56.97 | 57.45 | 55.45 | 56.37 | 880,079 | -0.72(-1.26%) |
Feb 23, 2024 | 56.72 | 58.05 | 56.05 | 57.09 | 662,996 | -0.01(-0.02%) |
Feb 22, 2024 | 57.01 | 58.02 | 56.01 | 57.10 | 629,185 | -0.04(-0.07%) |
Feb 21, 2024 | 57.74 | 58.04 | 57.00 | 57.14 | 452,945 | -0.97(-1.67%) |
Feb 20, 2024 | 57.83 | 58.86 | 57.45 | 58.11 | 375,565 | -0.33(-0.56%) |
Feb 16, 2024 | 58.88 | 59.30 | 58.31 | 58.44 | 332,881 | -0.59(-1.00%) |
Feb 15, 2024 | 58.48 | 59.54 | 58.48 | 59.03 | 570,382 | +0.79(+1.36%) |
Feb 14, 2024 | 58.14 | 58.28 | 56.92 | 58.24 | 644,026 | +0.78(+1.36%) |
Feb 13, 2024 | 56.63 | 58.53 | 56.45 | 57.46 | 579,839 | -0.53(-0.91%) |
Feb 12, 2024 | 58.88 | 59.29 | 57.56 | 57.99 | 567,141 | -0.92(-1.56%) |
Feb 09, 2024 | 57.59 | 58.92 | 57.29 | 58.91 | 584,396 | +1.38(+2.40%) |
Feb 08, 2024 | 56.42 | 57.55 | 56.15 | 57.53 | 255,731 | +0.84(+1.48%) |
Feb 07, 2024 | 57.48 | 57.48 | 56.25 | 56.69 | 373,206 | -0.45(-0.79%) |
Feb 06, 2024 | 56.21 | 57.65 | 55.97 | 57.14 | 348,136 | +0.93(+1.65%) |
Feb 05, 2024 | 57.36 | 57.38 | 55.81 | 56.21 | 523,007 | -1.69(-2.92%) |
Feb 02, 2024 | 57.21 | 58.17 | 56.52 | 57.90 | 384,360 | +0.18(+0.31%) |
Feb 01, 2024 | 56.95 | 58.56 | 56.70 | 57.72 | 453,677 | +0.77(+1.35%) |
Jan 31, 2024 | 57.18 | 58.49 | 56.89 | 56.95 | 355,801 | -0.06(-0.11%) |
Jan 30, 2024 | 57.83 | 57.93 | 56.95 | 57.01 | 441,963 | -0.96(-1.66%) |
Jan 29, 2024 | 55.70 | 58.00 | 55.44 | 57.97 | 466,144 | +2.09(+3.74%) |
Jan 26, 2024 | 56.77 | 57.04 | 55.60 | 55.88 | 555,695 | -0.39(-0.69%) |
Jan 25, 2024 | 56.73 | 57.39 | 55.66 | 56.27 | 846,448 | +0.01(+0.02%) |
Jan 24, 2024 | 57.59 | 58.01 | 55.81 | 56.26 | 622,689 | -0.77(-1.35%) |
Jan 23, 2024 | 58.88 | 59.09 | 56.75 | 57.03 | 788,144 | -0.52(-0.90%) |
Jan 22, 2024 | 58.02 | 58.31 | 55.82 | 57.55 | 1,055,624 | +0.06(+0.10%) |
Jan 19, 2024 | 58.01 | 58.16 | 56.72 | 57.49 | 585,910 | -0.53(-0.91%) |
Jan 18, 2024 | 58.28 | 59.05 | 56.62 | 58.02 | 500,198 | -0.17(-0.29%) |
Jan 17, 2024 | 58.65 | 59.20 | 57.52 | 58.19 | 734,976 | -0.73(-1.24%) |
Jan 16, 2024 | 57.64 | 59.61 | 57.62 | 58.92 | 731,251 | +1.07(+1.85%) |
Jan 12, 2024 | 58.91 | 60.36 | 57.63 | 57.85 | 560,115 | -0.88(-1.50%) |
Jan 11, 2024 | 60.66 | 60.79 | 57.93 | 58.73 | 893,982 | -2.17(-3.56%) |
Jan 10, 2024 | 59.35 | 62.00 | 56.94 | 60.90 | 1,863,898 | +1.91(+3.24%) |
Jan 09, 2024 | 59.73 | 63.59 | 58.59 | 58.99 | 1,906,950 | -6.61(-10.08%) |
Jan 08, 2024 | 64.71 | 65.94 | 64.33 | 65.60 | 564,654 | +1.55(+2.42%) |
Jan 05, 2024 | 62.20 | 64.67 | 61.34 | 64.05 | 818,344 | +1.18(+1.88%) |
Jan 04, 2024 | 63.46 | 64.03 | 62.54 | 62.87 | 686,228 | -0.33(-0.52%) |
Jan 03, 2024 | 65.84 | 65.86 | 62.72 | 63.20 | 635,877 | -2.56(-3.89%) |