Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 50.89 | 51.18 | 50.89 | 51.02 | 41,498 | +0.09(+0.18%) |
Mar 27, 2024 | 50.35 | 50.93 | 50.35 | 50.93 | 19,315 | +0.82(+1.64%) |
Mar 26, 2024 | 50.27 | 50.37 | 50.09 | 50.11 | 50,702 | +0.09(+0.18%) |
Mar 25, 2024 | 50.29 | 50.45 | 50.02 | 50.02 | 23,027 | -0.27(-0.54%) |
Mar 22, 2024 | 50.66 | 50.66 | 50.24 | 50.29 | 44,095 | -0.54(-1.06%) |
Mar 21, 2024 | 50.39 | 50.91 | 50.39 | 50.83 | 59,553 | +0.48(+0.95%) |
Mar 20, 2024 | 49.65 | 50.35 | 49.64 | 50.35 | 46,427 | +0.75(+1.51%) |
Mar 19, 2024 | 49.27 | 49.60 | 49.23 | 49.60 | 21,923 | +0.50(+1.02%) |
Mar 18, 2024 | 49.26 | 49.33 | 49.02 | 49.10 | 19,725 | +0.05(+0.11%) |
Mar 15, 2024 | 49.06 | 49.34 | 49.01 | 49.05 | 90,602 | -0.20(-0.40%) |
Mar 14, 2024 | 50.01 | 50.01 | 49.02 | 49.25 | 57,634 | -0.68(-1.36%) |
Mar 13, 2024 | 49.89 | 50.16 | 49.89 | 49.92 | 26,127 | +0.23(+0.46%) |
Mar 12, 2024 | 49.46 | 49.83 | 49.42 | 49.70 | 25,298 | +0.28(+0.57%) |
Mar 11, 2024 | 49.33 | 49.52 | 49.16 | 49.42 | 136,526 | +0.03(+0.06%) |
Mar 08, 2024 | 49.73 | 49.73 | 49.29 | 49.39 | 30,486 | +0.08(+0.16%) |
Mar 07, 2024 | 49.23 | 49.56 | 49.23 | 49.31 | 19,500 | +0.18(+0.37%) |
Mar 06, 2024 | 49.24 | 49.36 | 48.98 | 49.13 | 18,299 | +0.08(+0.16%) |
Mar 05, 2024 | 48.96 | 49.32 | 48.96 | 49.05 | 61,420 | -0.11(-0.22%) |
Mar 04, 2024 | 49.31 | 49.48 | 49.16 | 49.16 | 39,508 | -0.23(-0.46%) |
Mar 01, 2024 | 49.38 | 49.51 | 49.06 | 49.39 | 32,549 | -0.07(-0.14%) |
Feb 29, 2024 | 49.42 | 49.51 | 49.15 | 49.46 | 27,296 | +0.33(+0.67%) |
Feb 28, 2024 | 48.73 | 49.24 | 48.73 | 49.13 | 35,723 | +0.23(+0.47%) |
Feb 27, 2024 | 48.79 | 48.96 | 48.70 | 48.90 | 16,856 | +0.56(+1.17%) |
Feb 26, 2024 | 48.50 | 48.67 | 48.30 | 48.33 | 28,102 | -0.22(-0.46%) |
Feb 23, 2024 | 48.42 | 48.70 | 48.36 | 48.56 | 28,495 | +0.17(+0.35%) |
Feb 22, 2024 | 48.13 | 48.46 | 48.13 | 48.39 | 27,315 | +0.56(+1.17%) |
Feb 21, 2024 | 47.49 | 47.96 | 47.49 | 47.83 | 34,424 | +0.26(+0.55%) |
Feb 20, 2024 | 47.34 | 47.62 | 47.31 | 47.57 | 26,975 | -0.16(-0.33%) |
Feb 16, 2024 | 47.66 | 48.05 | 47.66 | 47.73 | 32,450 | -0.38(-0.79%) |
Feb 15, 2024 | 47.86 | 48.12 | 47.86 | 48.11 | 14,196 | +0.44(+0.92%) |
Feb 14, 2024 | 47.53 | 47.69 | 47.16 | 47.67 | 23,599 | +0.41(+0.87%) |
Feb 13, 2024 | 47.27 | 47.44 | 46.97 | 47.26 | 147,504 | -1.12(-2.31%) |
Feb 12, 2024 | 47.76 | 48.53 | 47.76 | 48.38 | 86,707 | +0.67(+1.40%) |
Feb 09, 2024 | 47.72 | 47.81 | 47.39 | 47.71 | 94,311 | -0.21(-0.44%) |
Feb 08, 2024 | 47.59 | 47.94 | 47.59 | 47.92 | 17,681 | +0.51(+1.07%) |
Feb 07, 2024 | 47.28 | 47.61 | 47.15 | 47.41 | 18,349 | +0.30(+0.63%) |
Feb 06, 2024 | 46.72 | 47.12 | 46.72 | 47.11 | 25,946 | +0.41(+0.88%) |
Feb 05, 2024 | 46.92 | 46.92 | 46.38 | 46.70 | 99,049 | -0.58(-1.22%) |
Feb 02, 2024 | 47.19 | 47.57 | 46.57 | 47.28 | 32,921 | -0.03(-0.06%) |
Feb 01, 2024 | 46.72 | 47.31 | 46.38 | 47.31 | 24,437 | +1.01(+2.18%) |
Jan 31, 2024 | 46.90 | 47.12 | 46.26 | 46.30 | 54,538 | -0.75(-1.59%) |
Jan 30, 2024 | 46.99 | 47.24 | 46.99 | 47.05 | 42,382 | -0.06(-0.13%) |
Jan 29, 2024 | 46.60 | 47.14 | 46.50 | 47.11 | 51,041 | +0.56(+1.20%) |
Jan 26, 2024 | 46.57 | 46.72 | 46.46 | 46.55 | 114,276 | +0.14(+0.30%) |
Jan 25, 2024 | 46.08 | 46.41 | 45.97 | 46.41 | 159,226 | +0.51(+1.11%) |
Jan 24, 2024 | 46.48 | 46.52 | 45.88 | 45.91 | 43,597 | -0.29(-0.63%) |
Jan 23, 2024 | 46.59 | 46.61 | 46.04 | 46.19 | 91,083 | -0.35(-0.75%) |
Jan 22, 2024 | 46.47 | 46.77 | 46.38 | 46.54 | 75,200 | +0.12(+0.26%) |
Jan 19, 2024 | 46.09 | 46.50 | 45.79 | 46.42 | 112,614 | +0.40(+0.87%) |
Jan 18, 2024 | 45.76 | 46.05 | 45.51 | 46.03 | 19,822 | +0.47(+1.03%) |
Jan 17, 2024 | 45.39 | 45.60 | 45.38 | 45.56 | 23,646 | -0.35(-0.76%) |
Jan 16, 2024 | 45.63 | 45.94 | 45.47 | 45.91 | 81,463 | -0.02(-0.04%) |
Jan 12, 2024 | 46.58 | 46.63 | 45.89 | 45.93 | 18,583 | -0.65(-1.39%) |
Jan 11, 2024 | 46.58 | 46.59 | 46.06 | 46.57 | 35,848 | -0.12(-0.26%) |
Jan 10, 2024 | 46.49 | 46.74 | 46.49 | 46.69 | 63,302 | +0.22(+0.47%) |
Jan 09, 2024 | 46.54 | 46.60 | 46.37 | 46.47 | 159,906 | -0.37(-0.79%) |
Jan 08, 2024 | 46.15 | 46.88 | 46.15 | 46.84 | 285,862 | +0.65(+1.40%) |
Jan 05, 2024 | 45.76 | 46.49 | 45.76 | 46.19 | 90,204 | +0.34(+0.74%) |
Jan 04, 2024 | 45.90 | 46.19 | 45.86 | 45.86 | 66,410 | -0.11(-0.24%) |
Jan 03, 2024 | 46.62 | 46.62 | 45.93 | 45.97 | 85,051 | -1.14(-2.41%) |