Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 55.68 | 56.76 | 55.68 | 56.13 | 95,965 | +0.50(+0.90%) |
Mar 27, 2024 | 53.90 | 55.63 | 53.88 | 55.63 | 93,916 | +2.58(+4.86%) |
Mar 26, 2024 | 53.78 | 54.00 | 52.95 | 53.05 | 44,571 | -0.22(-0.41%) |
Mar 25, 2024 | 53.54 | 54.11 | 53.24 | 53.27 | 60,914 | +0.09(+0.17%) |
Mar 22, 2024 | 54.52 | 54.55 | 53.11 | 53.18 | 89,106 | -1.34(-2.46%) |
Mar 21, 2024 | 53.43 | 54.86 | 53.43 | 54.52 | 137,967 | +1.86(+3.53%) |
Mar 20, 2024 | 50.43 | 53.08 | 50.43 | 52.66 | 68,306 | +2.02(+3.99%) |
Mar 19, 2024 | 49.21 | 50.81 | 49.21 | 50.64 | 40,170 | +0.95(+1.91%) |
Mar 18, 2024 | 50.36 | 50.53 | 49.61 | 49.69 | 35,256 | -0.30(-0.60%) |
Mar 15, 2024 | 49.46 | 50.70 | 49.46 | 49.99 | 45,163 | -0.22(-0.44%) |
Mar 14, 2024 | 51.88 | 52.16 | 48.96 | 50.21 | 136,552 | -1.91(-3.66%) |
Mar 13, 2024 | 51.80 | 52.51 | 51.78 | 52.12 | 38,078 | +0.56(+1.08%) |
Mar 12, 2024 | 51.01 | 51.82 | 50.32 | 51.56 | 64,719 | +0.84(+1.65%) |
Mar 11, 2024 | 50.79 | 51.37 | 49.87 | 50.72 | 61,093 | -0.78(-1.51%) |
Mar 08, 2024 | 53.15 | 53.74 | 51.05 | 51.50 | 115,318 | -0.75(-1.43%) |
Mar 07, 2024 | 51.73 | 52.50 | 51.68 | 52.25 | 100,964 | +1.33(+2.61%) |
Mar 06, 2024 | 51.13 | 51.46 | 50.33 | 50.92 | 106,773 | +0.98(+1.96%) |
Mar 05, 2024 | 49.79 | 50.76 | 49.34 | 49.94 | 127,694 | -0.47(-0.93%) |
Mar 04, 2024 | 50.78 | 51.13 | 50.20 | 50.41 | 118,714 | +0.99(+2.00%) |
Mar 01, 2024 | 48.51 | 49.45 | 47.87 | 49.42 | 65,757 | +1.18(+2.44%) |
Feb 29, 2024 | 48.24 | 48.75 | 47.34 | 48.24 | 61,015 | +0.94(+1.99%) |
Feb 28, 2024 | 46.45 | 47.71 | 46.45 | 47.30 | 70,946 | +0.03(+0.06%) |
Feb 27, 2024 | 47.17 | 47.33 | 46.85 | 47.27 | 42,027 | +0.64(+1.37%) |
Feb 26, 2024 | 46.58 | 47.26 | 46.31 | 46.63 | 21,102 | -0.27(-0.58%) |
Feb 23, 2024 | 46.70 | 47.25 | 46.27 | 46.90 | 38,256 | +0.18(+0.39%) |
Feb 22, 2024 | 45.39 | 46.85 | 45.39 | 46.72 | 107,437 | +1.96(+4.37%) |
Feb 21, 2024 | 44.09 | 44.77 | 43.88 | 44.77 | 29,456 | +0.20(+0.45%) |
Feb 20, 2024 | 44.39 | 44.59 | 43.94 | 44.57 | 68,745 | -0.93(-2.04%) |
Feb 16, 2024 | 46.13 | 46.91 | 45.48 | 45.49 | 58,905 | -1.35(-2.88%) |
Feb 15, 2024 | 45.38 | 47.00 | 45.25 | 46.84 | 81,598 | +2.34(+5.25%) |
Feb 14, 2024 | 43.93 | 44.72 | 43.02 | 44.51 | 39,423 | +1.81(+4.23%) |
Feb 13, 2024 | 42.79 | 43.77 | 41.67 | 42.70 | 91,079 | -3.35(-7.27%) |
Feb 12, 2024 | 44.85 | 46.50 | 44.85 | 46.04 | 64,244 | +1.26(+2.81%) |
Feb 09, 2024 | 43.96 | 44.82 | 43.69 | 44.78 | 29,223 | +1.00(+2.28%) |
Feb 08, 2024 | 42.65 | 43.88 | 42.65 | 43.79 | 39,751 | +1.07(+2.50%) |
Feb 07, 2024 | 42.69 | 43.16 | 41.70 | 42.72 | 27,502 | +0.65(+1.54%) |
Feb 06, 2024 | 41.59 | 42.24 | 41.25 | 42.07 | 29,234 | +0.54(+1.30%) |
Feb 05, 2024 | 42.01 | 42.04 | 40.59 | 41.53 | 32,274 | -1.44(-3.35%) |
Feb 02, 2024 | 42.24 | 43.36 | 41.29 | 42.97 | 69,036 | -0.02(-0.05%) |
Feb 01, 2024 | 41.98 | 42.99 | 40.67 | 42.99 | 131,033 | +1.58(+3.81%) |
Jan 31, 2024 | 43.46 | 44.04 | 41.29 | 41.41 | 65,149 | -2.38(-5.43%) |
Jan 30, 2024 | 43.59 | 44.17 | 43.35 | 43.79 | 51,522 | -0.37(-0.84%) |
Jan 29, 2024 | 43.04 | 44.16 | 42.56 | 44.16 | 42,788 | +1.20(+2.79%) |
Jan 26, 2024 | 43.17 | 43.69 | 42.67 | 42.96 | 56,899 | +0.14(+0.33%) |
Jan 25, 2024 | 43.15 | 43.34 | 42.11 | 42.82 | 66,575 | +0.77(+1.83%) |
Jan 24, 2024 | 44.11 | 44.11 | 41.96 | 42.05 | 66,591 | -0.88(-2.05%) |
Jan 23, 2024 | 44.09 | 44.39 | 42.49 | 42.93 | 45,662 | -0.53(-1.22%) |
Jan 22, 2024 | 42.88 | 43.70 | 42.73 | 43.46 | 126,112 | +1.43(+3.40%) |
Jan 19, 2024 | 41.22 | 42.11 | 40.34 | 42.03 | 61,099 | +1.22(+2.99%) |
Jan 18, 2024 | 40.44 | 40.86 | 39.64 | 40.81 | 39,369 | +0.93(+2.33%) |
Jan 17, 2024 | 39.38 | 40.20 | 39.05 | 39.88 | 57,082 | -0.88(-2.16%) |
Jan 16, 2024 | 40.82 | 41.10 | 40.03 | 40.76 | 51,075 | -0.80(-1.92%) |
Jan 12, 2024 | 42.83 | 43.04 | 41.19 | 41.56 | 63,989 | -0.12(-0.29%) |
Jan 11, 2024 | 41.76 | 41.86 | 40.46 | 41.68 | 84,718 | -0.32(-0.76%) |
Jan 10, 2024 | 41.74 | 42.17 | 41.20 | 42.00 | 92,820 | +0.27(+0.65%) |
Jan 09, 2024 | 41.42 | 42.15 | 40.97 | 41.73 | 76,778 | -0.83(-1.95%) |
Jan 08, 2024 | 40.78 | 42.56 | 40.42 | 42.56 | 78,067 | +1.61(+3.93%) |
Jan 05, 2024 | 40.00 | 41.76 | 40.00 | 40.95 | 60,588 | +0.44(+1.08%) |
Jan 04, 2024 | 40.60 | 41.30 | 40.51 | 40.51 | 51,088 | -0.31(-0.76%) |
Jan 03, 2024 | 42.52 | 42.61 | 40.76 | 40.82 | 137,036 | -3.05(-6.95%) |