Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 52.01 | 53.00 | 51.38 | 51.60 | 254,767 | -0.24(-0.46%) |
Mar 27, 2024 | 49.41 | 52.02 | 49.41 | 51.84 | 441,876 | +2.72(+5.54%) |
Mar 26, 2024 | 49.06 | 49.81 | 49.05 | 49.12 | 132,602 | +0.21(+0.43%) |
Mar 25, 2024 | 48.43 | 49.20 | 48.43 | 48.91 | 75,407 | +0.50(+1.03%) |
Mar 22, 2024 | 49.13 | 50.15 | 48.39 | 48.41 | 127,551 | -0.49(-1.00%) |
Mar 21, 2024 | 48.11 | 49.15 | 47.46 | 48.90 | 169,978 | +1.02(+2.13%) |
Mar 20, 2024 | 47.90 | 48.34 | 47.62 | 47.88 | 125,132 | -0.22(-0.46%) |
Mar 19, 2024 | 47.74 | 48.49 | 47.68 | 48.10 | 370,137 | +0.46(+0.97%) |
Mar 18, 2024 | 48.34 | 48.66 | 47.57 | 47.64 | 144,622 | -0.91(-1.87%) |
Mar 15, 2024 | 47.16 | 48.71 | 47.16 | 48.55 | 510,689 | +1.09(+2.30%) |
Mar 14, 2024 | 47.16 | 47.47 | 46.81 | 47.46 | 202,406 | +0.00(+0.00%) |
Mar 13, 2024 | 47.17 | 47.60 | 46.92 | 47.46 | 143,065 | +0.32(+0.68%) |
Mar 12, 2024 | 47.31 | 47.65 | 46.94 | 47.14 | 296,537 | -0.08(-0.17%) |
Mar 11, 2024 | 47.85 | 47.98 | 46.87 | 47.22 | 133,887 | -0.81(-1.70%) |
Mar 08, 2024 | 47.59 | 48.43 | 47.59 | 48.04 | 142,586 | +0.51(+1.07%) |
Mar 07, 2024 | 48.29 | 48.32 | 47.42 | 47.53 | 181,568 | -0.46(-0.95%) |
Mar 06, 2024 | 48.13 | 48.25 | 47.56 | 47.99 | 157,913 | +0.14(+0.29%) |
Mar 05, 2024 | 47.65 | 48.19 | 47.30 | 47.85 | 278,539 | +0.16(+0.33%) |
Mar 04, 2024 | 48.05 | 48.71 | 47.68 | 47.69 | 128,162 | -0.41(-0.85%) |
Mar 01, 2024 | 48.34 | 48.72 | 47.88 | 48.10 | 146,383 | -0.27(-0.55%) |
Feb 29, 2024 | 47.98 | 48.74 | 47.98 | 48.36 | 173,828 | +0.63(+1.31%) |
Feb 28, 2024 | 48.27 | 48.63 | 47.72 | 47.74 | 250,176 | -0.84(-1.74%) |
Feb 27, 2024 | 49.77 | 49.77 | 48.29 | 48.58 | 242,550 | -1.17(-2.36%) |
Feb 26, 2024 | 49.82 | 50.20 | 49.13 | 49.76 | 157,401 | -0.31(-0.62%) |
Feb 23, 2024 | 49.78 | 50.42 | 49.14 | 50.06 | 161,594 | +0.43(+0.86%) |
Feb 22, 2024 | 49.10 | 50.02 | 48.75 | 49.64 | 235,296 | +0.54(+1.09%) |
Feb 21, 2024 | 50.50 | 50.65 | 48.46 | 49.10 | 397,122 | -1.33(-2.64%) |
Feb 20, 2024 | 49.92 | 52.07 | 49.92 | 50.43 | 526,637 | +0.10(+0.20%) |
Feb 16, 2024 | 46.15 | 50.77 | 45.91 | 50.33 | 641,218 | +4.46(+9.72%) |
Feb 15, 2024 | 43.71 | 46.89 | 43.50 | 45.87 | 570,620 | +3.31(+7.77%) |
Feb 14, 2024 | 43.81 | 43.95 | 41.35 | 42.56 | 449,436 | +2.46(+6.14%) |
Feb 13, 2024 | 39.49 | 40.46 | 39.30 | 40.10 | 278,757 | +0.02(+0.05%) |
Feb 12, 2024 | 40.35 | 40.66 | 39.99 | 40.08 | 219,263 | -0.20(-0.49%) |
Feb 09, 2024 | 39.36 | 40.32 | 39.15 | 40.28 | 156,924 | +0.54(+1.35%) |
Feb 08, 2024 | 38.36 | 39.85 | 38.21 | 39.74 | 208,792 | +1.36(+3.55%) |
Feb 07, 2024 | 38.79 | 38.87 | 38.22 | 38.38 | 101,677 | -0.57(-1.45%) |
Feb 06, 2024 | 38.04 | 39.25 | 38.02 | 38.95 | 144,229 | +0.92(+2.43%) |
Feb 05, 2024 | 38.05 | 38.06 | 37.64 | 38.02 | 149,995 | -0.50(-1.29%) |
Feb 02, 2024 | 39.30 | 39.63 | 38.32 | 38.52 | 165,374 | -1.08(-2.73%) |
Feb 01, 2024 | 39.68 | 40.10 | 39.22 | 39.60 | 107,286 | -0.18(-0.45%) |
Jan 31, 2024 | 40.73 | 40.91 | 39.67 | 39.78 | 132,140 | -0.74(-1.81%) |
Jan 30, 2024 | 40.85 | 40.85 | 40.33 | 40.52 | 99,642 | -0.60(-1.45%) |
Jan 29, 2024 | 40.97 | 41.21 | 40.46 | 41.11 | 118,043 | +0.02(+0.05%) |
Jan 26, 2024 | 41.40 | 41.62 | 40.57 | 41.09 | 168,270 | -0.25(-0.60%) |
Jan 25, 2024 | 40.43 | 41.39 | 40.22 | 41.34 | 236,314 | +1.22(+3.05%) |
Jan 24, 2024 | 40.29 | 40.65 | 40.09 | 40.12 | 145,108 | +0.14(+0.35%) |
Jan 23, 2024 | 40.87 | 41.08 | 39.96 | 39.98 | 152,441 | -0.73(-1.78%) |
Jan 22, 2024 | 40.48 | 41.17 | 40.40 | 40.71 | 142,291 | +0.33(+0.81%) |
Jan 19, 2024 | 39.93 | 40.41 | 39.47 | 40.38 | 154,609 | +0.70(+1.75%) |
Jan 18, 2024 | 39.19 | 39.79 | 39.19 | 39.68 | 116,312 | +0.63(+1.60%) |
Jan 17, 2024 | 38.59 | 39.51 | 38.59 | 39.06 | 137,954 | +0.08(+0.20%) |
Jan 16, 2024 | 38.35 | 39.02 | 38.04 | 38.98 | 144,183 | +0.29(+0.74%) |
Jan 12, 2024 | 39.63 | 39.66 | 38.67 | 38.69 | 142,088 | -0.30(-0.76%) |
Jan 11, 2024 | 38.40 | 39.24 | 38.19 | 38.99 | 245,027 | +0.35(+0.90%) |
Jan 10, 2024 | 36.91 | 38.68 | 36.86 | 38.64 | 220,327 | +1.53(+4.12%) |
Jan 09, 2024 | 37.23 | 37.79 | 36.83 | 37.11 | 225,905 | -0.62(-1.63%) |
Jan 08, 2024 | 38.40 | 38.53 | 37.67 | 37.73 | 147,290 | -0.44(-1.15%) |
Jan 05, 2024 | 37.63 | 38.33 | 37.35 | 38.16 | 176,879 | +0.56(+1.48%) |
Jan 04, 2024 | 37.24 | 38.18 | 37.06 | 37.61 | 173,362 | +0.75(+2.05%) |
Jan 03, 2024 | 37.22 | 37.63 | 36.72 | 36.85 | 143,063 | -0.22(-0.59%) |