Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 51.08 | 53.46 | 50.51 | 52.07 | 1,402,038 | +1.88(+3.75%) |
Mar 27, 2024 | 48.66 | 50.46 | 48.39 | 50.19 | 517,825 | +1.81(+3.74%) |
Mar 26, 2024 | 50.01 | 50.01 | 47.94 | 48.38 | 519,511 | -1.08(-2.18%) |
Mar 25, 2024 | 49.30 | 49.76 | 48.38 | 49.46 | 476,252 | +0.54(+1.10%) |
Mar 22, 2024 | 49.65 | 49.65 | 48.39 | 48.92 | 457,466 | -0.55(-1.11%) |
Mar 21, 2024 | 48.50 | 49.94 | 48.29 | 49.47 | 444,635 | +1.01(+2.08%) |
Mar 20, 2024 | 47.84 | 48.67 | 46.77 | 48.46 | 582,517 | +0.64(+1.34%) |
Mar 19, 2024 | 47.47 | 48.41 | 47.15 | 47.82 | 457,583 | +0.22(+0.46%) |
Mar 18, 2024 | 47.10 | 48.81 | 46.28 | 47.60 | 504,091 | +0.79(+1.69%) |
Mar 15, 2024 | 47.29 | 48.88 | 46.78 | 46.81 | 757,612 | -0.48(-1.02%) |
Mar 14, 2024 | 50.49 | 50.56 | 47.09 | 47.29 | 723,516 | -3.46(-6.82%) |
Mar 13, 2024 | 50.22 | 51.21 | 49.90 | 50.75 | 661,686 | +0.08(+0.16%) |
Mar 12, 2024 | 51.62 | 52.09 | 50.53 | 50.67 | 402,634 | -1.06(-2.05%) |
Mar 11, 2024 | 51.43 | 52.40 | 51.40 | 51.73 | 455,889 | +0.30(+0.58%) |
Mar 08, 2024 | 51.85 | 52.77 | 51.31 | 51.43 | 378,345 | +0.37(+0.72%) |
Mar 07, 2024 | 50.80 | 51.70 | 50.72 | 51.06 | 413,949 | +0.31(+0.61%) |
Mar 06, 2024 | 50.83 | 51.26 | 50.04 | 50.75 | 331,887 | +0.31(+0.61%) |
Mar 05, 2024 | 51.00 | 51.59 | 50.12 | 50.44 | 659,454 | -0.64(-1.25%) |
Mar 04, 2024 | 52.87 | 52.87 | 49.97 | 51.08 | 862,753 | -1.79(-3.39%) |
Mar 01, 2024 | 50.61 | 52.95 | 49.87 | 52.87 | 813,011 | +2.28(+4.51%) |
Feb 29, 2024 | 51.09 | 51.60 | 49.85 | 50.59 | 758,873 | +0.30(+0.60%) |
Feb 28, 2024 | 50.00 | 50.40 | 49.58 | 50.29 | 638,029 | -0.33(-0.65%) |
Feb 27, 2024 | 49.57 | 50.78 | 48.21 | 50.62 | 836,533 | +1.83(+3.75%) |
Feb 26, 2024 | 48.50 | 50.23 | 46.60 | 48.79 | 1,316,771 | +1.24(+2.61%) |
Feb 23, 2024 | 46.71 | 49.12 | 44.10 | 47.55 | 3,001,877 | -17.43(-26.82%) |
Feb 22, 2024 | 64.68 | 65.48 | 63.77 | 64.98 | 522,201 | -0.17(-0.26%) |
Feb 21, 2024 | 65.54 | 65.62 | 64.41 | 65.15 | 326,710 | -0.39(-0.60%) |
Feb 20, 2024 | 65.98 | 66.07 | 64.00 | 65.54 | 455,104 | -1.61(-2.40%) |
Feb 16, 2024 | 67.92 | 68.85 | 67.13 | 67.15 | 326,156 | -1.15(-1.68%) |
Feb 15, 2024 | 67.32 | 68.60 | 66.77 | 68.30 | 326,977 | +2.00(+3.02%) |
Feb 14, 2024 | 65.56 | 66.75 | 64.89 | 66.30 | 288,011 | +2.10(+3.27%) |
Feb 13, 2024 | 66.57 | 67.81 | 63.72 | 64.20 | 408,487 | -5.21(-7.51%) |
Feb 12, 2024 | 65.49 | 69.47 | 65.49 | 69.41 | 397,817 | +3.77(+5.74%) |
Feb 09, 2024 | 64.66 | 65.74 | 64.02 | 65.64 | 546,363 | +1.34(+2.08%) |
Feb 08, 2024 | 63.58 | 64.82 | 63.58 | 64.30 | 296,795 | +0.51(+0.80%) |
Feb 07, 2024 | 63.70 | 64.77 | 62.91 | 63.79 | 326,585 | +0.46(+0.73%) |
Feb 06, 2024 | 61.47 | 63.84 | 61.47 | 63.33 | 378,670 | +1.77(+2.88%) |
Feb 05, 2024 | 62.29 | 62.30 | 60.83 | 61.56 | 311,527 | -1.80(-2.84%) |
Feb 02, 2024 | 62.77 | 63.75 | 62.06 | 63.36 | 211,505 | -0.33(-0.52%) |
Feb 01, 2024 | 63.58 | 64.25 | 62.30 | 63.69 | 274,757 | +0.65(+1.03%) |
Jan 31, 2024 | 64.56 | 66.00 | 62.79 | 63.04 | 306,375 | -1.42(-2.20%) |
Jan 30, 2024 | 65.73 | 66.06 | 64.12 | 64.46 | 345,730 | -1.73(-2.61%) |
Jan 29, 2024 | 64.06 | 66.24 | 63.45 | 66.19 | 258,516 | +2.19(+3.42%) |
Jan 26, 2024 | 65.09 | 65.72 | 63.93 | 64.00 | 227,502 | -0.35(-0.54%) |
Jan 25, 2024 | 63.90 | 64.68 | 63.00 | 64.35 | 379,563 | +0.79(+1.24%) |
Jan 24, 2024 | 66.64 | 67.26 | 63.49 | 63.56 | 264,467 | -2.25(-3.42%) |
Jan 23, 2024 | 67.03 | 67.25 | 65.20 | 65.81 | 192,073 | -0.13(-0.20%) |
Jan 22, 2024 | 66.31 | 67.35 | 65.69 | 65.94 | 242,691 | +0.40(+0.61%) |
Jan 19, 2024 | 66.26 | 66.26 | 64.22 | 65.54 | 234,253 | -0.59(-0.89%) |
Jan 18, 2024 | 65.00 | 66.13 | 64.72 | 66.13 | 273,288 | +1.33(+2.05%) |
Jan 17, 2024 | 63.56 | 65.01 | 63.56 | 64.80 | 370,627 | -0.24(-0.37%) |
Jan 16, 2024 | 64.02 | 65.62 | 63.41 | 65.04 | 334,379 | +0.03(+0.05%) |
Jan 12, 2024 | 67.10 | 67.39 | 64.83 | 65.01 | 222,946 | -1.30(-1.96%) |
Jan 11, 2024 | 66.82 | 67.43 | 65.22 | 66.31 | 364,591 | -0.67(-1.00%) |
Jan 10, 2024 | 66.82 | 67.16 | 66.19 | 66.98 | 239,005 | +0.16(+0.24%) |
Jan 09, 2024 | 66.38 | 67.45 | 66.02 | 66.82 | 328,090 | -0.85(-1.26%) |
Jan 08, 2024 | 66.11 | 67.80 | 66.06 | 67.67 | 316,543 | +1.31(+1.97%) |
Jan 05, 2024 | 64.36 | 67.51 | 63.96 | 66.36 | 499,814 | +1.45(+2.23%) |
Jan 04, 2024 | 64.85 | 65.41 | 64.62 | 64.91 | 328,805 | +0.21(+0.32%) |
Jan 03, 2024 | 67.53 | 67.53 | 64.66 | 64.70 | 421,576 | -3.61(-5.28%) |