Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 50.20 | 50.41 | 48.87 | 48.98 | 68,443 | -1.02(-2.04%) |
Mar 27, 2024 | 49.92 | 50.40 | 49.52 | 50.00 | 78,673 | +0.16(+0.32%) |
Mar 26, 2024 | 50.42 | 50.69 | 49.81 | 49.84 | 61,773 | -0.58(-1.15%) |
Mar 25, 2024 | 50.38 | 50.60 | 50.01 | 50.42 | 72,839 | +0.07(+0.14%) |
Mar 22, 2024 | 51.12 | 51.20 | 50.21 | 50.35 | 57,241 | -1.08(-2.10%) |
Mar 21, 2024 | 51.67 | 52.46 | 50.95 | 51.43 | 66,835 | -0.02(-0.04%) |
Mar 20, 2024 | 50.22 | 51.90 | 49.82 | 51.45 | 74,121 | +0.91(+1.80%) |
Mar 19, 2024 | 50.79 | 50.97 | 49.67 | 50.54 | 67,880 | -0.60(-1.17%) |
Mar 18, 2024 | 52.00 | 52.22 | 51.02 | 51.14 | 67,066 | -0.79(-1.52%) |
Mar 15, 2024 | 52.92 | 53.00 | 51.93 | 51.93 | 67,611 | -0.62(-1.18%) |
Mar 14, 2024 | 51.67 | 52.99 | 51.33 | 52.55 | 139,968 | +0.97(+1.88%) |
Mar 13, 2024 | 52.22 | 52.73 | 51.47 | 51.58 | 76,249 | -0.89(-1.70%) |
Mar 12, 2024 | 52.50 | 52.78 | 52.00 | 52.47 | 93,367 | +0.08(+0.15%) |
Mar 11, 2024 | 51.83 | 52.48 | 51.44 | 52.39 | 111,899 | +0.30(+0.58%) |
Mar 08, 2024 | 52.80 | 53.24 | 51.27 | 52.09 | 176,206 | -0.68(-1.29%) |
Mar 07, 2024 | 52.50 | 54.00 | 52.37 | 52.77 | 415,520 | +0.31(+0.59%) |
Mar 06, 2024 | 52.98 | 53.10 | 52.00 | 52.46 | 168,906 | +0.40(+0.77%) |
Mar 05, 2024 | 53.72 | 53.88 | 51.77 | 52.06 | 212,450 | -2.16(-3.98%) |
Mar 04, 2024 | 53.85 | 54.74 | 53.02 | 54.22 | 119,699 | +0.38(+0.71%) |
Mar 01, 2024 | 55.15 | 56.41 | 53.61 | 53.84 | 247,584 | -0.66(-1.21%) |
Feb 29, 2024 | 54.64 | 54.72 | 53.51 | 54.50 | 94,513 | +0.66(+1.23%) |
Feb 28, 2024 | 54.00 | 54.56 | 52.97 | 53.84 | 72,275 | -0.44(-0.81%) |
Feb 27, 2024 | 53.33 | 54.91 | 53.20 | 54.28 | 125,819 | +1.26(+2.38%) |
Feb 26, 2024 | 54.50 | 54.51 | 52.05 | 53.02 | 115,709 | -0.37(-0.69%) |
Feb 23, 2024 | 51.23 | 55.00 | 50.50 | 53.39 | 571,888 | +7.51(+16.37%) |
Feb 22, 2024 | 47.03 | 47.28 | 45.42 | 45.88 | 90,117 | -0.06(-0.13%) |
Feb 21, 2024 | 45.93 | 46.45 | 45.51 | 45.94 | 101,173 | -0.02(-0.04%) |
Feb 20, 2024 | 47.78 | 47.78 | 45.62 | 45.96 | 125,873 | +0.41(+0.90%) |
Feb 16, 2024 | 45.77 | 46.12 | 45.42 | 45.55 | 58,536 | -0.25(-0.55%) |
Feb 15, 2024 | 46.21 | 46.21 | 45.40 | 45.80 | 60,937 | -0.13(-0.28%) |
Feb 14, 2024 | 44.42 | 46.00 | 44.42 | 45.93 | 29,368 | +1.61(+3.63%) |
Feb 13, 2024 | 44.87 | 45.35 | 44.27 | 44.32 | 50,031 | -1.15(-2.53%) |
Feb 12, 2024 | 46.00 | 46.70 | 45.38 | 45.47 | 39,824 | -0.72(-1.56%) |
Feb 09, 2024 | 45.82 | 46.69 | 45.23 | 46.19 | 65,843 | +0.82(+1.81%) |
Feb 08, 2024 | 44.88 | 45.37 | 44.27 | 45.37 | 59,856 | +0.82(+1.84%) |
Feb 07, 2024 | 43.37 | 44.77 | 42.51 | 44.55 | 64,190 | +1.56(+3.63%) |
Feb 06, 2024 | 41.88 | 42.99 | 41.25 | 42.99 | 89,792 | +1.18(+2.82%) |
Feb 05, 2024 | 43.48 | 43.59 | 41.38 | 41.81 | 123,633 | -1.75(-4.02%) |
Feb 02, 2024 | 43.77 | 44.09 | 43.48 | 43.56 | 65,733 | -0.75(-1.69%) |
Feb 01, 2024 | 44.52 | 44.81 | 42.96 | 44.31 | 98,664 | +0.36(+0.82%) |
Jan 31, 2024 | 45.53 | 45.53 | 43.83 | 43.95 | 62,478 | -1.58(-3.47%) |
Jan 30, 2024 | 46.10 | 46.27 | 45.40 | 45.53 | 53,357 | -0.62(-1.34%) |
Jan 29, 2024 | 45.23 | 46.15 | 45.01 | 46.15 | 66,235 | +1.56(+3.50%) |
Jan 26, 2024 | 45.04 | 45.41 | 44.42 | 44.59 | 43,504 | -0.63(-1.39%) |
Jan 25, 2024 | 44.22 | 45.48 | 43.92 | 45.22 | 63,777 | +1.00(+2.26%) |
Jan 24, 2024 | 45.42 | 45.58 | 44.14 | 44.22 | 54,318 | -0.59(-1.32%) |
Jan 23, 2024 | 45.51 | 45.60 | 44.28 | 44.81 | 55,036 | -0.34(-0.75%) |
Jan 22, 2024 | 46.63 | 47.29 | 45.03 | 45.15 | 33,833 | -1.02(-2.21%) |
Jan 19, 2024 | 46.27 | 46.31 | 45.24 | 46.17 | 66,959 | +0.12(+0.26%) |
Jan 18, 2024 | 46.10 | 47.35 | 45.90 | 46.05 | 92,927 | +0.61(+1.34%) |
Jan 17, 2024 | 44.12 | 45.64 | 43.91 | 45.44 | 71,635 | +0.85(+1.91%) |
Jan 16, 2024 | 45.71 | 45.71 | 44.45 | 44.59 | 86,415 | -1.72(-3.71%) |
Jan 12, 2024 | 46.88 | 47.43 | 46.10 | 46.31 | 61,525 | -0.51(-1.09%) |
Jan 11, 2024 | 47.00 | 47.44 | 46.02 | 46.82 | 52,183 | -0.32(-0.68%) |
Jan 10, 2024 | 46.01 | 47.51 | 45.98 | 47.14 | 58,603 | +1.12(+2.43%) |
Jan 09, 2024 | 45.12 | 46.42 | 45.12 | 46.02 | 65,515 | +0.50(+1.10%) |
Jan 08, 2024 | 44.16 | 45.71 | 44.00 | 45.52 | 75,912 | +1.75(+4.00%) |
Jan 05, 2024 | 44.66 | 45.00 | 42.99 | 43.77 | 143,918 | -1.17(-2.60%) |
Jan 04, 2024 | 44.04 | 45.25 | 43.63 | 44.94 | 110,967 | +0.67(+1.51%) |
Jan 03, 2024 | 44.59 | 45.37 | 44.21 | 44.27 | 124,197 | -0.67(-1.49%) |