Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 48.16 | 50.30 | 47.86 | 49.43 | 1,314,799 | +1.42(+2.96%) |
Mar 27, 2024 | 48.27 | 48.42 | 47.01 | 48.01 | 521,170 | +0.18(+0.38%) |
Mar 26, 2024 | 48.78 | 48.78 | 47.56 | 47.83 | 852,873 | -0.62(-1.28%) |
Mar 25, 2024 | 48.43 | 48.83 | 48.09 | 48.45 | 546,436 | +0.06(+0.12%) |
Mar 22, 2024 | 48.92 | 48.94 | 47.88 | 48.39 | 622,105 | -0.43(-0.88%) |
Mar 21, 2024 | 49.20 | 49.44 | 48.66 | 48.82 | 727,249 | -0.16(-0.33%) |
Mar 20, 2024 | 48.49 | 49.33 | 48.04 | 48.98 | 1,346,134 | +0.88(+1.83%) |
Mar 19, 2024 | 46.71 | 48.37 | 46.13 | 48.10 | 1,241,916 | +1.16(+2.47%) |
Mar 18, 2024 | 46.02 | 47.08 | 45.92 | 46.94 | 755,505 | +0.99(+2.15%) |
Mar 15, 2024 | 45.88 | 46.19 | 45.46 | 45.95 | 1,902,612 | -0.21(-0.45%) |
Mar 14, 2024 | 46.69 | 46.96 | 45.60 | 46.16 | 556,716 | -0.53(-1.14%) |
Mar 13, 2024 | 46.43 | 47.17 | 46.37 | 46.69 | 715,415 | -0.25(-0.53%) |
Mar 12, 2024 | 47.56 | 47.88 | 46.17 | 46.94 | 937,309 | -0.52(-1.10%) |
Mar 11, 2024 | 45.92 | 47.57 | 45.65 | 47.46 | 1,561,721 | +0.89(+1.91%) |
Mar 08, 2024 | 47.29 | 47.76 | 46.51 | 46.57 | 627,592 | -0.15(-0.32%) |
Mar 07, 2024 | 45.74 | 46.95 | 45.23 | 46.72 | 834,359 | +1.14(+2.50%) |
Mar 06, 2024 | 46.55 | 46.98 | 45.32 | 45.58 | 1,075,811 | +0.03(+0.07%) |
Mar 05, 2024 | 47.40 | 47.40 | 44.89 | 45.55 | 1,072,946 | -2.21(-4.63%) |
Mar 04, 2024 | 48.10 | 48.19 | 47.63 | 47.76 | 627,586 | -0.34(-0.71%) |
Mar 01, 2024 | 48.12 | 48.41 | 47.54 | 48.10 | 778,507 | -0.06(-0.12%) |
Feb 29, 2024 | 47.75 | 48.47 | 46.79 | 48.16 | 1,160,287 | +0.95(+2.01%) |
Feb 28, 2024 | 46.83 | 47.29 | 46.49 | 47.21 | 765,114 | -0.18(-0.38%) |
Feb 27, 2024 | 47.78 | 48.09 | 47.05 | 47.39 | 821,763 | +0.09(+0.19%) |
Feb 26, 2024 | 47.56 | 48.09 | 47.16 | 47.30 | 954,524 | -0.28(-0.59%) |
Feb 23, 2024 | 47.41 | 47.95 | 47.24 | 47.58 | 704,002 | +0.38(+0.81%) |
Feb 22, 2024 | 47.73 | 48.05 | 46.90 | 47.20 | 1,245,341 | +0.55(+1.18%) |
Feb 21, 2024 | 47.23 | 47.43 | 45.50 | 46.65 | 2,015,468 | -3.39(-6.77%) |
Feb 20, 2024 | 50.50 | 50.58 | 49.52 | 50.04 | 861,200 | -1.01(-1.98%) |
Feb 16, 2024 | 51.00 | 51.52 | 50.26 | 51.05 | 963,266 | -0.40(-0.78%) |
Feb 15, 2024 | 51.38 | 51.97 | 51.19 | 51.45 | 1,131,008 | +0.69(+1.36%) |
Feb 14, 2024 | 50.21 | 50.85 | 49.85 | 50.76 | 678,900 | +1.43(+2.90%) |
Feb 13, 2024 | 49.13 | 49.93 | 48.52 | 49.33 | 1,522,230 | -1.32(-2.61%) |
Feb 12, 2024 | 52.00 | 52.50 | 49.84 | 50.65 | 1,403,641 | -1.24(-2.39%) |
Feb 09, 2024 | 51.08 | 52.15 | 50.44 | 51.89 | 1,893,869 | +1.17(+2.31%) |
Feb 08, 2024 | 50.31 | 51.36 | 49.23 | 50.72 | 2,226,747 | +0.57(+1.14%) |
Feb 07, 2024 | 51.45 | 53.50 | 48.95 | 50.15 | 3,164,754 | +2.52(+5.29%) |
Feb 06, 2024 | 47.43 | 47.78 | 46.62 | 47.63 | 1,643,071 | +0.65(+1.38%) |
Feb 05, 2024 | 47.72 | 47.84 | 45.97 | 46.98 | 1,321,149 | -0.81(-1.69%) |
Feb 02, 2024 | 47.36 | 48.38 | 47.14 | 47.79 | 638,915 | +0.22(+0.46%) |
Feb 01, 2024 | 47.46 | 47.69 | 46.73 | 47.57 | 1,025,694 | +0.47(+1.00%) |
Jan 31, 2024 | 47.97 | 48.24 | 47.09 | 47.10 | 924,974 | -1.01(-2.10%) |
Jan 30, 2024 | 48.12 | 48.41 | 47.63 | 48.11 | 1,117,289 | +0.04(+0.08%) |
Jan 29, 2024 | 46.60 | 48.10 | 46.60 | 48.07 | 723,099 | +1.01(+2.15%) |
Jan 26, 2024 | 47.49 | 47.49 | 46.82 | 47.06 | 541,512 | -0.11(-0.23%) |
Jan 25, 2024 | 48.18 | 48.36 | 46.95 | 47.17 | 582,810 | -0.13(-0.27%) |
Jan 24, 2024 | 48.07 | 48.45 | 47.21 | 47.30 | 836,691 | -0.31(-0.65%) |
Jan 23, 2024 | 48.38 | 48.51 | 47.37 | 47.61 | 813,215 | +0.01(+0.02%) |
Jan 22, 2024 | 48.00 | 48.35 | 47.23 | 47.60 | 842,243 | +0.20(+0.42%) |
Jan 19, 2024 | 47.35 | 47.61 | 46.72 | 47.40 | 833,342 | +0.32(+0.68%) |
Jan 18, 2024 | 47.50 | 47.87 | 46.40 | 47.08 | 687,503 | +0.01(+0.02%) |
Jan 17, 2024 | 46.22 | 47.15 | 45.46 | 47.07 | 542,475 | +0.31(+0.66%) |
Jan 16, 2024 | 46.51 | 47.31 | 46.43 | 46.76 | 757,600 | -0.30(-0.64%) |
Jan 12, 2024 | 47.50 | 47.50 | 46.70 | 47.06 | 672,499 | +0.83(+1.80%) |
Jan 11, 2024 | 46.32 | 46.69 | 45.21 | 46.23 | 710,773 | -0.08(-0.17%) |
Jan 10, 2024 | 45.84 | 46.37 | 45.21 | 46.31 | 1,096,187 | +0.68(+1.49%) |
Jan 09, 2024 | 45.30 | 47.14 | 45.04 | 45.63 | 2,393,436 | +1.82(+4.15%) |
Jan 08, 2024 | 43.14 | 44.08 | 43.14 | 43.81 | 657,938 | +0.93(+2.17%) |
Jan 05, 2024 | 43.25 | 43.55 | 42.71 | 42.88 | 687,764 | -0.69(-1.58%) |
Jan 04, 2024 | 43.82 | 43.86 | 43.09 | 43.57 | 551,233 | +0.17(+0.39%) |
Jan 03, 2024 | 43.67 | 44.47 | 43.10 | 43.40 | 730,440 | -0.57(-1.30%) |