Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 53.10 | 53.55 | 53.08 | 53.55 | 4,699 | +0.79(+1.50%) |
Mar 27, 2024 | 52.60 | 52.80 | 52.60 | 52.76 | 23,852 | +0.28(+0.54%) |
Mar 26, 2024 | 52.76 | 52.76 | 52.48 | 52.48 | 871 | +0.02(+0.04%) |
Mar 25, 2024 | 52.52 | 52.66 | 52.46 | 52.46 | 2,833 | +0.16(+0.31%) |
Mar 22, 2024 | 52.57 | 52.69 | 52.24 | 52.29 | 2,310 | -0.39(-0.74%) |
Mar 21, 2024 | 53.28 | 53.28 | 52.62 | 52.68 | 2,944 | -0.37(-0.70%) |
Mar 20, 2024 | 52.18 | 53.09 | 52.18 | 53.05 | 3,105 | +0.76(+1.45%) |
Mar 19, 2024 | 52.16 | 52.33 | 52.16 | 52.29 | 3,049 | -0.11(-0.21%) |
Mar 18, 2024 | 52.48 | 52.48 | 52.38 | 52.40 | 1,572 | +0.02(+0.03%) |
Mar 15, 2024 | 52.49 | 52.59 | 52.39 | 52.39 | 3,736 | +0.02(+0.05%) |
Mar 14, 2024 | 52.40 | 52.43 | 52.21 | 52.36 | 3,172 | -0.22(-0.41%) |
Mar 13, 2024 | 52.45 | 52.70 | 52.45 | 52.58 | 4,687 | +0.65(+1.25%) |
Mar 12, 2024 | 51.95 | 52.07 | 51.85 | 51.93 | 4,357 | -0.58(-1.11%) |
Mar 11, 2024 | 52.56 | 52.59 | 52.43 | 52.51 | 5,883 | +0.20(+0.39%) |
Mar 08, 2024 | 52.17 | 52.73 | 52.13 | 52.31 | 18,999 | +0.30(+0.58%) |
Mar 07, 2024 | 51.87 | 52.10 | 51.76 | 52.01 | 7,567 | +0.26(+0.51%) |
Mar 06, 2024 | 51.42 | 51.80 | 51.42 | 51.75 | 5,083 | +0.56(+1.09%) |
Mar 05, 2024 | 51.44 | 51.44 | 51.18 | 51.19 | 12,190 | +0.08(+0.17%) |
Mar 04, 2024 | 50.49 | 51.10 | 50.49 | 51.10 | 3,313 | +1.02(+2.03%) |
Mar 01, 2024 | 49.34 | 50.24 | 49.18 | 50.08 | 9,473 | +0.92(+1.87%) |
Feb 29, 2024 | 49.28 | 49.33 | 49.12 | 49.16 | 2,075 | +0.28(+0.57%) |
Feb 28, 2024 | 48.84 | 48.88 | 48.80 | 48.88 | 5,161 | +0.05(+0.11%) |
Feb 27, 2024 | 48.94 | 48.94 | 48.83 | 48.83 | 945 | -0.08(-0.16%) |
Feb 26, 2024 | 48.76 | 48.94 | 48.74 | 48.91 | 10,445 | -0.19(-0.39%) |
Feb 23, 2024 | 48.80 | 49.22 | 48.80 | 49.10 | 3,548 | +0.27(+0.55%) |
Feb 22, 2024 | 48.81 | 48.83 | 48.75 | 48.83 | 19,665 | +0.01(+0.02%) |
Feb 21, 2024 | 48.96 | 48.96 | 48.74 | 48.82 | 2,740 | -0.07(-0.15%) |
Feb 20, 2024 | 49.01 | 49.01 | 48.89 | 48.89 | 7,667 | +0.02(+0.05%) |
Feb 16, 2024 | 48.35 | 48.93 | 48.35 | 48.87 | 2,576 | +0.38(+0.79%) |
Feb 15, 2024 | 48.51 | 48.56 | 48.35 | 48.49 | 2,908 | +0.42(+0.87%) |
Feb 14, 2024 | 47.89 | 48.07 | 47.89 | 48.07 | 8,920 | +0.13(+0.28%) |
Feb 13, 2024 | 48.19 | 48.19 | 47.88 | 47.94 | 1,013 | -0.76(-1.55%) |
Feb 12, 2024 | 48.60 | 48.74 | 48.53 | 48.69 | 17,278 | -0.05(-0.11%) |
Feb 09, 2024 | 48.73 | 48.75 | 48.70 | 48.75 | 2,835 | -0.14(-0.28%) |
Feb 08, 2024 | 48.77 | 48.89 | 48.77 | 48.88 | 4,788 | +0.11(+0.23%) |
Feb 07, 2024 | 48.77 | 48.91 | 48.77 | 48.77 | 2,951 | -0.15(-0.31%) |
Feb 06, 2024 | 48.66 | 48.93 | 48.66 | 48.92 | 4,182 | +0.26(+0.53%) |
Feb 05, 2024 | 48.49 | 48.70 | 48.49 | 48.66 | 4,957 | -0.32(-0.66%) |
Feb 02, 2024 | 48.75 | 48.98 | 48.73 | 48.98 | 9,254 | -0.50(-1.01%) |
Feb 01, 2024 | 49.25 | 49.64 | 49.12 | 49.49 | 7,706 | +0.52(+1.05%) |
Jan 31, 2024 | 49.37 | 49.54 | 48.97 | 48.97 | 7,731 | -0.18(-0.37%) |
Jan 30, 2024 | 49.46 | 49.46 | 49.04 | 49.15 | 17,699 | +0.01(+0.02%) |
Jan 29, 2024 | 48.88 | 49.14 | 48.75 | 49.14 | 8,447 | +0.45(+0.92%) |
Jan 26, 2024 | 48.69 | 48.72 | 48.64 | 48.69 | 5,954 | -0.01(-0.03%) |
Jan 25, 2024 | 48.77 | 48.77 | 48.50 | 48.70 | 8,729 | +0.23(+0.46%) |
Jan 24, 2024 | 48.95 | 48.96 | 48.46 | 48.48 | 5,198 | -0.26(-0.54%) |
Jan 23, 2024 | 48.58 | 48.75 | 48.54 | 48.74 | 4,349 | +0.34(+0.71%) |
Jan 22, 2024 | 48.45 | 48.60 | 48.38 | 48.40 | 6,942 | -0.40(-0.82%) |
Jan 19, 2024 | 48.88 | 48.88 | 48.68 | 48.80 | 10,735 | +0.16(+0.33%) |
Jan 18, 2024 | 48.57 | 48.71 | 48.54 | 48.64 | 380,939 | +0.27(+0.56%) |
Jan 17, 2024 | 48.65 | 48.65 | 48.32 | 48.37 | 4,682 | -0.56(-1.15%) |
Jan 16, 2024 | 49.24 | 49.24 | 48.84 | 48.93 | 5,425 | -0.45(-0.91%) |
Jan 12, 2024 | 49.59 | 49.76 | 49.27 | 49.38 | 2,331 | +0.53(+1.08%) |
Jan 11, 2024 | 48.90 | 48.92 | 48.51 | 48.85 | 46,489 | +0.03(+0.05%) |
Jan 10, 2024 | 48.93 | 48.93 | 48.81 | 48.83 | 4,680 | -0.20(-0.41%) |
Jan 09, 2024 | 49.17 | 49.18 | 48.94 | 49.03 | 17,492 | -0.03(-0.06%) |
Jan 08, 2024 | 48.86 | 49.06 | 48.86 | 49.06 | 4,707 | -0.33(-0.66%) |
Jan 05, 2024 | 49.49 | 49.75 | 49.35 | 49.39 | 11,115 | +0.10(+0.19%) |
Jan 04, 2024 | 49.11 | 49.32 | 49.07 | 49.29 | 4,123 | +0.05(+0.10%) |
Jan 03, 2024 | 49.15 | 49.28 | 49.00 | 49.24 | 11,986 | -0.60(-1.20%) |