Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 51.33 | 51.61 | 51.61 | 51.54 | 446,831 | +0.35(+0.68%) |
Mar 27, 2024 | 49.89 | 51.22 | 49.76 | 51.19 | 313,716 | +1.70(+3.44%) |
Mar 26, 2024 | 49.04 | 49.87 | 48.80 | 49.49 | 378,085 | +0.46(+0.94%) |
Mar 25, 2024 | 47.64 | 49.23 | 47.64 | 49.03 | 309,791 | +1.39(+2.92%) |
Mar 22, 2024 | 49.27 | 49.27 | 47.58 | 47.64 | 445,121 | -1.49(-3.03%) |
Mar 21, 2024 | 48.91 | 49.60 | 48.49 | 49.13 | 402,814 | +0.46(+0.95%) |
Mar 20, 2024 | 47.11 | 48.69 | 47.11 | 48.67 | 395,639 | +1.23(+2.59%) |
Mar 19, 2024 | 47.14 | 47.88 | 46.91 | 47.44 | 501,329 | +0.29(+0.62%) |
Mar 18, 2024 | 47.52 | 47.76 | 47.14 | 47.15 | 442,339 | -0.43(-0.90%) |
Mar 15, 2024 | 47.15 | 47.99 | 47.15 | 47.58 | 737,566 | +0.49(+1.04%) |
Mar 14, 2024 | 47.77 | 47.77 | 46.66 | 47.09 | 363,715 | -0.55(-1.15%) |
Mar 13, 2024 | 47.35 | 47.97 | 47.35 | 47.64 | 373,734 | +0.43(+0.91%) |
Mar 12, 2024 | 47.00 | 47.22 | 46.58 | 47.21 | 344,064 | +0.42(+0.90%) |
Mar 11, 2024 | 46.09 | 47.08 | 45.99 | 46.79 | 348,447 | +0.59(+1.28%) |
Mar 08, 2024 | 43.47 | 46.90 | 43.47 | 46.20 | 420,232 | +0.34(+0.74%) |
Mar 07, 2024 | 46.19 | 46.71 | 45.81 | 45.86 | 436,224 | -0.04(-0.09%) |
Mar 06, 2024 | 46.09 | 46.44 | 45.14 | 45.90 | 487,227 | +0.11(+0.24%) |
Mar 05, 2024 | 45.26 | 46.46 | 45.26 | 45.79 | 404,804 | +0.18(+0.39%) |
Mar 04, 2024 | 46.08 | 46.48 | 45.26 | 45.61 | 570,430 | -0.55(-1.19%) |
Mar 01, 2024 | 46.14 | 46.88 | 45.68 | 46.16 | 438,788 | -0.39(-0.84%) |
Feb 29, 2024 | 47.66 | 48.08 | 46.30 | 46.55 | 600,746 | -0.58(-1.23%) |
Feb 28, 2024 | 47.12 | 47.68 | 47.11 | 47.13 | 327,416 | -0.08(-0.17%) |
Feb 27, 2024 | 47.18 | 47.70 | 46.88 | 47.21 | 383,925 | +0.36(+0.77%) |
Feb 26, 2024 | 47.63 | 47.92 | 46.58 | 46.85 | 443,882 | -1.04(-2.17%) |
Feb 23, 2024 | 47.25 | 48.33 | 46.88 | 47.89 | 567,437 | +0.18(+0.38%) |
Feb 22, 2024 | 48.06 | 48.32 | 47.29 | 47.71 | 393,108 | -0.09(-0.19%) |
Feb 21, 2024 | 47.71 | 47.93 | 47.06 | 47.80 | 331,377 | +0.17(+0.36%) |
Feb 20, 2024 | 46.96 | 48.01 | 46.93 | 47.63 | 359,964 | +0.00(+0.00%) |
Feb 16, 2024 | 48.24 | 48.53 | 47.55 | 47.63 | 427,894 | -1.20(-2.46%) |
Feb 15, 2024 | 47.76 | 49.68 | 47.76 | 48.83 | 643,120 | +1.30(+2.74%) |
Feb 14, 2024 | 46.98 | 48.32 | 45.94 | 47.53 | 899,222 | +0.89(+1.91%) |
Feb 13, 2024 | 46.20 | 47.30 | 44.52 | 46.64 | 1,765,908 | -6.82(-12.76%) |
Feb 12, 2024 | 53.11 | 54.73 | 53.05 | 53.46 | 783,616 | +0.76(+1.44%) |
Feb 09, 2024 | 52.69 | 52.84 | 51.76 | 52.70 | 304,301 | +0.06(+0.11%) |
Feb 08, 2024 | 52.00 | 52.64 | 51.50 | 52.64 | 309,741 | +0.34(+0.65%) |
Feb 07, 2024 | 51.87 | 52.51 | 51.60 | 52.30 | 295,360 | +0.82(+1.59%) |
Feb 06, 2024 | 51.13 | 51.83 | 51.08 | 51.48 | 496,790 | +0.29(+0.57%) |
Feb 05, 2024 | 51.00 | 51.51 | 50.51 | 51.19 | 285,726 | +0.06(+0.12%) |
Feb 02, 2024 | 50.26 | 51.35 | 50.16 | 51.13 | 290,831 | +0.28(+0.55%) |
Feb 01, 2024 | 51.47 | 51.94 | 49.69 | 50.85 | 338,477 | -0.92(-1.78%) |
Jan 31, 2024 | 53.18 | 53.44 | 51.65 | 51.77 | 538,823 | -1.59(-2.98%) |
Jan 30, 2024 | 53.39 | 53.70 | 53.22 | 53.36 | 228,630 | -0.25(-0.47%) |
Jan 29, 2024 | 53.69 | 53.69 | 53.11 | 53.61 | 253,997 | -0.11(-0.20%) |
Jan 26, 2024 | 53.50 | 54.06 | 53.42 | 53.72 | 313,618 | +0.14(+0.26%) |
Jan 25, 2024 | 52.32 | 53.58 | 52.17 | 53.58 | 372,496 | +1.68(+3.24%) |
Jan 24, 2024 | 51.59 | 52.28 | 51.50 | 51.90 | 215,350 | +0.70(+1.37%) |
Jan 23, 2024 | 51.84 | 52.25 | 51.16 | 51.20 | 270,990 | -0.17(-0.33%) |
Jan 22, 2024 | 51.44 | 52.09 | 51.31 | 51.37 | 326,042 | +0.34(+0.67%) |
Jan 19, 2024 | 50.39 | 51.08 | 49.79 | 51.03 | 399,465 | +1.03(+2.06%) |
Jan 18, 2024 | 49.56 | 50.39 | 48.92 | 50.00 | 551,684 | +0.70(+1.42%) |
Jan 17, 2024 | 49.08 | 49.97 | 49.08 | 49.30 | 468,646 | -0.50(-1.00%) |
Jan 16, 2024 | 51.60 | 51.60 | 49.67 | 49.80 | 462,831 | -1.66(-3.23%) |
Jan 12, 2024 | 52.01 | 52.23 | 51.10 | 51.46 | 262,422 | -0.25(-0.48%) |
Jan 11, 2024 | 52.07 | 52.30 | 51.35 | 51.71 | 300,158 | -0.82(-1.56%) |
Jan 10, 2024 | 51.77 | 52.53 | 51.67 | 52.53 | 405,286 | +0.83(+1.61%) |
Jan 09, 2024 | 52.47 | 52.66 | 51.69 | 51.70 | 405,424 | -1.51(-2.84%) |
Jan 08, 2024 | 52.83 | 53.31 | 52.42 | 53.21 | 278,012 | +0.32(+0.61%) |
Jan 05, 2024 | 52.14 | 53.83 | 52.14 | 52.89 | 553,968 | +0.53(+1.01%) |
Jan 04, 2024 | 51.72 | 52.69 | 51.52 | 52.36 | 484,257 | +0.73(+1.41%) |
Jan 03, 2024 | 51.95 | 52.33 | 50.89 | 51.63 | 407,022 | -1.20(-2.27%) |