Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 49.52 | 49.62 | 49.30 | 49.62 | 6,701 | -0.27(-0.54%) |
Mar 27, 2024 | 49.09 | 49.95 | 49.09 | 49.89 | 5,677 | +0.58(+1.18%) |
Mar 26, 2024 | 49.95 | 49.95 | 49.30 | 49.31 | 6,179 | +0.01(+0.02%) |
Mar 25, 2024 | 49.65 | 49.65 | 49.30 | 49.30 | 4,763 | -0.01(-0.02%) |
Mar 22, 2024 | 48.96 | 49.62 | 48.96 | 49.31 | 8,385 | -0.07(-0.14%) |
Mar 21, 2024 | 49.55 | 49.56 | 49.30 | 49.38 | 6,085 | -0.46(-0.92%) |
Mar 20, 2024 | 49.29 | 49.84 | 48.48 | 49.84 | 8,164 | +0.59(+1.20%) |
Mar 19, 2024 | 48.74 | 49.53 | 48.74 | 49.25 | 8,762 | +0.75(+1.55%) |
Mar 18, 2024 | 48.01 | 48.51 | 47.31 | 48.50 | 11,966 | -0.01(-0.02%) |
Mar 15, 2024 | 48.01 | 49.43 | 48.00 | 48.51 | 13,542 | +0.22(+0.46%) |
Mar 14, 2024 | 49.65 | 49.75 | 46.70 | 48.29 | 25,326 | -0.78(-1.59%) |
Mar 13, 2024 | 47.47 | 49.12 | 47.47 | 49.07 | 13,646 | +1.81(+3.83%) |
Mar 12, 2024 | 47.16 | 47.58 | 47.12 | 47.26 | 3,119 | -0.36(-0.76%) |
Mar 11, 2024 | 47.90 | 47.90 | 47.23 | 47.62 | 3,888 | -0.12(-0.25%) |
Mar 08, 2024 | 48.47 | 48.47 | 47.44 | 47.74 | 5,337 | -0.75(-1.55%) |
Mar 07, 2024 | 47.56 | 48.49 | 47.56 | 48.49 | 4,267 | +0.51(+1.06%) |
Mar 06, 2024 | 47.05 | 47.98 | 47.05 | 47.98 | 4,341 | +0.64(+1.35%) |
Mar 05, 2024 | 47.52 | 48.83 | 47.34 | 47.34 | 6,874 | -0.50(-1.05%) |
Mar 04, 2024 | 48.18 | 48.73 | 47.56 | 47.84 | 11,069 | -0.04(-0.08%) |
Mar 01, 2024 | 47.94 | 47.94 | 47.88 | 47.88 | 3,357 | -0.04(-0.08%) |
Feb 29, 2024 | 49.45 | 49.45 | 47.88 | 47.92 | 4,899 | +0.00(+0.00%) |
Feb 28, 2024 | 49.37 | 49.93 | 47.83 | 47.92 | 6,188 | -0.11(-0.23%) |
Feb 27, 2024 | 48.71 | 48.71 | 47.69 | 48.03 | 2,811 | -0.04(-0.08%) |
Feb 26, 2024 | 48.91 | 48.94 | 48.07 | 48.07 | 6,921 | -0.85(-1.74%) |
Feb 23, 2024 | 49.49 | 49.60 | 48.92 | 48.92 | 4,789 | -0.28(-0.57%) |
Feb 22, 2024 | 48.50 | 49.27 | 48.28 | 49.20 | 7,686 | +0.84(+1.74%) |
Feb 21, 2024 | 47.85 | 48.78 | 47.85 | 48.36 | 2,991 | +0.51(+1.07%) |
Feb 20, 2024 | 49.79 | 49.79 | 47.85 | 47.85 | 7,421 | -2.04(-4.09%) |
Feb 16, 2024 | 48.70 | 50.00 | 48.37 | 49.89 | 7,932 | +0.31(+0.63%) |
Feb 15, 2024 | 49.21 | 50.00 | 48.33 | 49.58 | 8,707 | +1.08(+2.23%) |
Feb 14, 2024 | 47.57 | 48.71 | 47.57 | 48.50 | 5,645 | +1.11(+2.34%) |
Feb 13, 2024 | 50.00 | 50.00 | 47.38 | 47.39 | 14,024 | -3.07(-6.08%) |
Feb 12, 2024 | 50.12 | 51.00 | 50.00 | 50.46 | 7,048 | +0.86(+1.73%) |
Feb 09, 2024 | 49.89 | 50.15 | 49.47 | 49.60 | 8,261 | +0.10(+0.20%) |
Feb 08, 2024 | 48.05 | 49.61 | 47.40 | 49.50 | 11,945 | +1.55(+3.23%) |
Feb 07, 2024 | 48.32 | 48.32 | 47.51 | 47.95 | 3,736 | -0.15(-0.31%) |
Feb 06, 2024 | 47.79 | 48.20 | 47.36 | 48.10 | 4,212 | -0.23(-0.48%) |
Feb 05, 2024 | 47.25 | 48.53 | 47.23 | 48.33 | 4,319 | +0.60(+1.26%) |
Feb 02, 2024 | 48.55 | 49.33 | 47.72 | 47.73 | 4,733 | -0.74(-1.53%) |
Feb 01, 2024 | 49.04 | 49.30 | 48.13 | 48.47 | 4,393 | -0.54(-1.10%) |
Jan 31, 2024 | 49.78 | 49.97 | 49.01 | 49.01 | 7,018 | -0.80(-1.61%) |
Jan 30, 2024 | 50.00 | 50.00 | 49.73 | 49.81 | 5,006 | +0.01(+0.02%) |
Jan 29, 2024 | 50.00 | 50.01 | 49.25 | 49.80 | 9,380 | +0.20(+0.40%) |
Jan 26, 2024 | 49.77 | 50.40 | 48.34 | 49.60 | 5,119 | -0.80(-1.59%) |
Jan 25, 2024 | 47.50 | 50.40 | 47.50 | 50.40 | 13,014 | +3.35(+7.12%) |
Jan 24, 2024 | 47.47 | 48.14 | 46.20 | 47.05 | 7,797 | +0.31(+0.66%) |
Jan 23, 2024 | 49.54 | 49.54 | 46.74 | 46.74 | 13,120 | -2.74(-5.54%) |
Jan 22, 2024 | 46.57 | 49.48 | 46.57 | 49.48 | 11,760 | +2.68(+5.73%) |
Jan 19, 2024 | 46.28 | 46.80 | 46.20 | 46.80 | 23,507 | +0.58(+1.25%) |
Jan 18, 2024 | 46.49 | 46.50 | 45.76 | 46.22 | 8,288 | -0.24(-0.52%) |
Jan 17, 2024 | 46.50 | 46.87 | 45.50 | 46.46 | 8,226 | +0.16(+0.35%) |
Jan 16, 2024 | 47.09 | 47.06 | 45.32 | 46.30 | 8,815 | -0.79(-1.68%) |
Jan 12, 2024 | 47.75 | 47.75 | 47.01 | 47.09 | 5,636 | -0.50(-1.05%) |
Jan 11, 2024 | 47.98 | 48.00 | 47.50 | 47.59 | 12,523 | -0.30(-0.63%) |
Jan 10, 2024 | 48.33 | 48.33 | 47.55 | 47.89 | 18,645 | +0.07(+0.15%) |
Jan 09, 2024 | 47.45 | 48.73 | 47.15 | 47.82 | 43,085 | +0.28(+0.59%) |
Jan 08, 2024 | 47.26 | 48.52 | 47.26 | 47.54 | 5,924 | +0.28(+0.59%) |
Jan 05, 2024 | 47.00 | 47.37 | 46.75 | 47.26 | 20,314 | +0.26(+0.55%) |
Jan 04, 2024 | 47.55 | 47.55 | 47.00 | 47.00 | 5,693 | -0.04(-0.09%) |
Jan 03, 2024 | 48.31 | 48.31 | 47.04 | 47.04 | 4,912 | -0.90(-1.88%) |