Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 49.07 | 49.63 | 49.63 | 49.39 | 153,660 | +0.29(+0.59%) |
Mar 27, 2024 | 48.76 | 49.23 | 48.76 | 49.10 | 77,448 | +0.34(+0.70%) |
Mar 26, 2024 | 49.88 | 49.88 | 48.51 | 48.76 | 124,322 | -0.79(-1.59%) |
Mar 25, 2024 | 49.75 | 50.25 | 49.30 | 49.55 | 101,657 | +0.19(+0.38%) |
Mar 22, 2024 | 50.93 | 50.93 | 49.11 | 49.36 | 154,226 | -1.22(-2.41%) |
Mar 21, 2024 | 50.23 | 50.68 | 50.03 | 50.58 | 131,148 | +0.33(+0.66%) |
Mar 20, 2024 | 49.32 | 50.25 | 49.03 | 50.25 | 259,382 | +1.05(+2.13%) |
Mar 19, 2024 | 48.46 | 49.28 | 48.31 | 49.20 | 203,574 | +0.96(+1.99%) |
Mar 18, 2024 | 48.92 | 48.92 | 48.03 | 48.24 | 109,319 | -0.29(-0.60%) |
Mar 15, 2024 | 47.81 | 48.56 | 47.81 | 48.53 | 414,374 | +0.69(+1.44%) |
Mar 14, 2024 | 48.44 | 48.44 | 47.78 | 47.84 | 250,932 | -0.31(-0.64%) |
Mar 13, 2024 | 48.52 | 49.32 | 48.14 | 48.15 | 154,540 | -0.40(-0.82%) |
Mar 12, 2024 | 49.02 | 49.13 | 48.52 | 48.55 | 95,954 | -0.41(-0.84%) |
Mar 11, 2024 | 48.90 | 49.23 | 48.28 | 48.96 | 120,123 | +0.12(+0.25%) |
Mar 08, 2024 | 49.07 | 49.72 | 48.37 | 48.84 | 198,280 | +0.18(+0.37%) |
Mar 07, 2024 | 49.44 | 49.75 | 48.24 | 48.66 | 320,430 | -0.78(-1.58%) |
Mar 06, 2024 | 49.39 | 50.00 | 49.14 | 49.44 | 207,554 | +0.70(+1.44%) |
Mar 05, 2024 | 48.96 | 49.61 | 48.71 | 48.74 | 193,235 | -0.17(-0.35%) |
Mar 04, 2024 | 48.62 | 49.67 | 48.51 | 48.91 | 188,651 | +0.27(+0.56%) |
Mar 01, 2024 | 48.65 | 49.17 | 48.44 | 48.64 | 138,385 | +0.02(+0.04%) |
Feb 29, 2024 | 49.35 | 49.72 | 48.46 | 48.62 | 242,255 | -0.72(-1.46%) |
Feb 28, 2024 | 50.10 | 50.34 | 49.25 | 49.34 | 266,845 | -0.81(-1.62%) |
Feb 27, 2024 | 51.01 | 51.40 | 49.72 | 50.15 | 199,633 | -0.80(-1.57%) |
Feb 26, 2024 | 51.93 | 52.22 | 50.71 | 50.95 | 194,562 | -1.03(-1.98%) |
Feb 23, 2024 | 51.21 | 52.33 | 51.11 | 51.98 | 137,076 | +0.78(+1.52%) |
Feb 22, 2024 | 52.75 | 52.77 | 51.09 | 51.20 | 254,590 | -1.57(-2.98%) |
Feb 21, 2024 | 52.22 | 52.94 | 52.00 | 52.77 | 156,574 | +0.65(+1.25%) |
Feb 20, 2024 | 52.33 | 52.33 | 51.46 | 52.12 | 182,347 | +0.11(+0.21%) |
Feb 16, 2024 | 51.51 | 52.44 | 51.36 | 52.01 | 149,628 | +0.50(+0.97%) |
Feb 15, 2024 | 50.43 | 51.93 | 50.43 | 51.51 | 136,896 | +0.76(+1.50%) |
Feb 14, 2024 | 50.46 | 51.02 | 50.21 | 50.75 | 165,988 | +0.57(+1.14%) |
Feb 13, 2024 | 51.56 | 51.89 | 50.17 | 50.18 | 230,966 | -0.97(-1.90%) |
Feb 12, 2024 | 49.92 | 51.50 | 49.92 | 51.15 | 173,911 | +1.15(+2.30%) |
Feb 09, 2024 | 50.03 | 50.30 | 49.61 | 50.00 | 167,238 | +0.20(+0.40%) |
Feb 08, 2024 | 49.52 | 50.50 | 49.52 | 49.80 | 548,302 | +0.18(+0.36%) |
Feb 07, 2024 | 49.72 | 50.13 | 49.41 | 49.62 | 180,952 | +0.08(+0.16%) |
Feb 06, 2024 | 50.50 | 50.55 | 49.54 | 49.54 | 228,921 | -0.77(-1.54%) |
Feb 05, 2024 | 50.76 | 50.80 | 49.73 | 50.31 | 349,728 | -0.52(-1.02%) |
Feb 02, 2024 | 51.92 | 51.95 | 50.82 | 50.83 | 256,498 | -1.09(-2.09%) |
Feb 01, 2024 | 51.55 | 53.37 | 51.55 | 51.92 | 315,225 | +0.07(+0.13%) |
Jan 31, 2024 | 53.64 | 53.64 | 51.53 | 51.85 | 339,712 | -2.02(-3.75%) |
Jan 30, 2024 | 53.41 | 53.87 | 52.60 | 53.87 | 229,101 | +0.62(+1.16%) |
Jan 29, 2024 | 52.67 | 53.26 | 52.00 | 53.25 | 131,930 | +0.84(+1.61%) |
Jan 26, 2024 | 51.26 | 52.54 | 51.24 | 52.41 | 155,329 | +0.82(+1.60%) |
Jan 25, 2024 | 50.95 | 51.77 | 50.76 | 51.59 | 150,138 | +0.98(+1.94%) |
Jan 24, 2024 | 50.46 | 50.93 | 50.01 | 50.61 | 128,148 | +0.45(+0.90%) |
Jan 23, 2024 | 49.55 | 50.30 | 49.55 | 50.16 | 99,612 | +0.64(+1.29%) |
Jan 22, 2024 | 49.67 | 50.29 | 49.36 | 49.52 | 201,775 | +0.11(+0.22%) |
Jan 19, 2024 | 49.93 | 50.12 | 49.24 | 49.41 | 163,106 | -0.63(-1.25%) |
Jan 18, 2024 | 49.89 | 50.21 | 49.53 | 50.04 | 150,174 | -0.14(-0.27%) |
Jan 17, 2024 | 50.17 | 50.44 | 49.42 | 50.18 | 192,296 | -0.33(-0.66%) |
Jan 16, 2024 | 51.69 | 51.69 | 50.17 | 50.51 | 196,477 | -0.93(-1.81%) |
Jan 12, 2024 | 51.48 | 51.90 | 50.71 | 51.44 | 139,138 | +0.32(+0.63%) |
Jan 11, 2024 | 51.55 | 51.55 | 50.76 | 51.12 | 131,650 | -0.27(-0.53%) |
Jan 10, 2024 | 51.19 | 51.39 | 50.72 | 51.39 | 80,842 | +0.24(+0.46%) |
Jan 09, 2024 | 50.46 | 51.16 | 49.99 | 51.16 | 67,744 | +0.62(+1.22%) |
Jan 08, 2024 | 51.53 | 51.55 | 50.17 | 50.54 | 91,727 | -1.39(-2.68%) |
Jan 05, 2024 | 51.61 | 53.21 | 51.56 | 51.93 | 212,918 | +0.31(+0.61%) |
Jan 04, 2024 | 51.69 | 53.20 | 51.37 | 51.62 | 227,450 | +0.10(+0.19%) |
Jan 03, 2024 | 51.13 | 51.93 | 50.43 | 51.52 | 193,482 | +1.25(+2.50%) |