Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 51.50 | 51.62 | 51.02 | 51.58 | 13,950 | +0.06(+0.11%) |
Mar 27, 2024 | 52.41 | 52.42 | 51.02 | 51.52 | 15,074 | -0.77(-1.46%) |
Mar 26, 2024 | 52.19 | 52.75 | 52.13 | 52.29 | 13,485 | -0.31(-0.59%) |
Mar 25, 2024 | 52.09 | 52.92 | 52.00 | 52.60 | 30,646 | +0.40(+0.77%) |
Mar 22, 2024 | 52.41 | 52.61 | 50.62 | 52.20 | 17,588 | +0.68(+1.32%) |
Mar 21, 2024 | 51.80 | 52.35 | 51.49 | 51.52 | 95,284 | +0.65(+1.28%) |
Mar 20, 2024 | 50.34 | 50.99 | 50.16 | 50.87 | 33,532 | +0.68(+1.36%) |
Mar 19, 2024 | 50.31 | 50.50 | 50.10 | 50.19 | 16,868 | -0.02(-0.03%) |
Mar 18, 2024 | 50.50 | 50.50 | 50.05 | 50.20 | 48,202 | -0.02(-0.05%) |
Mar 15, 2024 | 50.50 | 50.50 | 50.23 | 50.23 | 45,496 | -0.02(-0.04%) |
Mar 14, 2024 | 50.20 | 50.91 | 50.00 | 50.24 | 67,958 | +0.24(+0.48%) |
Mar 13, 2024 | 49.97 | 50.45 | 49.82 | 50.00 | 20,026 | -0.45(-0.88%) |
Mar 12, 2024 | 49.82 | 50.50 | 49.82 | 50.45 | 45,554 | +0.81(+1.63%) |
Mar 11, 2024 | 49.80 | 50.75 | 49.49 | 49.64 | 18,512 | -0.42(-0.84%) |
Mar 08, 2024 | 50.99 | 50.99 | 49.89 | 50.06 | 14,983 | -0.47(-0.93%) |
Mar 07, 2024 | 50.48 | 50.95 | 50.17 | 50.53 | 19,402 | +0.23(+0.46%) |
Mar 06, 2024 | 49.91 | 50.64 | 49.91 | 50.30 | 17,935 | +0.74(+1.49%) |
Mar 05, 2024 | 50.14 | 50.19 | 49.51 | 49.56 | 24,411 | -0.44(-0.88%) |
Mar 04, 2024 | 50.00 | 50.35 | 49.79 | 50.00 | 37,127 | -0.20(-0.40%) |
Mar 01, 2024 | 50.00 | 50.20 | 49.61 | 50.20 | 27,548 | +0.59(+1.18%) |
Feb 29, 2024 | 50.00 | 50.05 | 49.45 | 49.62 | 57,557 | -0.13(-0.27%) |
Feb 28, 2024 | 49.14 | 49.75 | 49.14 | 49.75 | 26,968 | +0.35(+0.72%) |
Feb 27, 2024 | 49.72 | 50.15 | 49.14 | 49.40 | 12,871 | -0.53(-1.07%) |
Feb 26, 2024 | 49.75 | 50.20 | 48.73 | 49.93 | 17,241 | +1.03(+2.11%) |
Feb 23, 2024 | 48.86 | 49.17 | 48.60 | 48.90 | 30,038 | -0.13(-0.27%) |
Feb 22, 2024 | 48.75 | 49.19 | 48.14 | 49.03 | 15,474 | +0.71(+1.47%) |
Feb 21, 2024 | 48.71 | 48.71 | 48.00 | 48.32 | 23,822 | -0.33(-0.68%) |
Feb 20, 2024 | 48.65 | 48.75 | 48.40 | 48.65 | 20,298 | -0.06(-0.12%) |
Feb 16, 2024 | 48.70 | 49.05 | 48.50 | 48.71 | 7,322 | +0.23(+0.47%) |
Feb 15, 2024 | 49.11 | 49.11 | 48.05 | 48.48 | 11,096 | -0.67(-1.36%) |
Feb 14, 2024 | 48.98 | 49.80 | 48.55 | 49.15 | 15,572 | +0.55(+1.13%) |
Feb 13, 2024 | 49.50 | 50.42 | 48.55 | 48.60 | 51,216 | -1.55(-3.09%) |
Feb 12, 2024 | 50.60 | 50.60 | 49.26 | 50.15 | 30,085 | -0.15(-0.30%) |
Feb 09, 2024 | 49.79 | 50.49 | 49.18 | 50.30 | 33,564 | +0.70(+1.41%) |
Feb 08, 2024 | 49.68 | 49.68 | 48.65 | 49.60 | 34,678 | +0.56(+1.14%) |
Feb 07, 2024 | 48.58 | 49.10 | 48.50 | 49.04 | 53,154 | +0.55(+1.14%) |
Feb 06, 2024 | 48.17 | 48.65 | 47.98 | 48.49 | 9,154 | +0.09(+0.18%) |
Feb 05, 2024 | 48.42 | 48.59 | 47.85 | 48.40 | 42,441 | +0.02(+0.05%) |
Feb 02, 2024 | 48.70 | 48.70 | 48.01 | 48.38 | 23,056 | +0.38(+0.78%) |
Feb 01, 2024 | 48.12 | 48.28 | 47.67 | 48.00 | 21,615 | -0.12(-0.25%) |
Jan 31, 2024 | 48.20 | 48.51 | 47.84 | 48.12 | 37,855 | -0.07(-0.14%) |
Jan 30, 2024 | 47.70 | 48.44 | 47.70 | 48.19 | 28,839 | +0.61(+1.29%) |
Jan 29, 2024 | 47.00 | 47.75 | 46.60 | 47.58 | 15,972 | +0.88(+1.87%) |
Jan 26, 2024 | 46.95 | 47.00 | 46.40 | 46.70 | 5,597 | -0.13(-0.28%) |
Jan 25, 2024 | 47.01 | 47.17 | 46.22 | 46.83 | 13,687 | -0.33(-0.70%) |
Jan 24, 2024 | 47.00 | 47.30 | 46.50 | 47.16 | 18,095 | +0.83(+1.79%) |
Jan 23, 2024 | 47.01 | 47.01 | 46.32 | 46.33 | 25,936 | -0.87(-1.84%) |
Jan 22, 2024 | 46.61 | 47.75 | 45.88 | 47.20 | 53,833 | +1.20(+2.61%) |
Jan 19, 2024 | 45.30 | 46.14 | 45.16 | 46.00 | 10,910 | +1.00(+2.22%) |
Jan 18, 2024 | 45.00 | 45.18 | 44.83 | 45.00 | 26,308 | +0.25(+0.56%) |
Jan 17, 2024 | 44.97 | 45.32 | 44.65 | 44.75 | 18,108 | -0.86(-1.89%) |
Jan 16, 2024 | 45.77 | 46.33 | 45.51 | 45.61 | 20,365 | -0.39(-0.85%) |
Jan 12, 2024 | 45.98 | 46.33 | 45.25 | 46.00 | 19,110 | -0.20(-0.43%) |
Jan 11, 2024 | 45.76 | 46.20 | 45.00 | 46.20 | 37,321 | +0.69(+1.52%) |
Jan 10, 2024 | 44.50 | 45.80 | 44.50 | 45.51 | 28,519 | +0.81(+1.80%) |
Jan 09, 2024 | 44.45 | 44.70 | 44.00 | 44.70 | 36,612 | +0.20(+0.45%) |
Jan 08, 2024 | 44.48 | 44.50 | 44.00 | 44.50 | 38,594 | -0.03(-0.06%) |
Jan 05, 2024 | 43.97 | 44.70 | 43.50 | 44.53 | 22,230 | +0.61(+1.40%) |
Jan 04, 2024 | 43.29 | 44.08 | 43.05 | 43.91 | 23,805 | +0.02(+0.04%) |
Jan 03, 2024 | 44.43 | 45.68 | 43.25 | 43.90 | 35,453 | -1.11(-2.47%) |