Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 45.31 | 43.80 | 42.49 | 44.30 | 4,638,787 | -6.28(-12.42%) |
Mar 27, 2024 | 50.00 | 50.84 | 49.29 | 50.58 | 1,555,268 | +1.16(+2.35%) |
Mar 26, 2024 | 51.20 | 51.20 | 49.18 | 49.42 | 1,517,966 | -1.55(-3.04%) |
Mar 25, 2024 | 52.20 | 52.26 | 50.85 | 50.97 | 889,635 | -1.46(-2.78%) |
Mar 22, 2024 | 53.13 | 53.74 | 51.50 | 52.43 | 841,640 | -1.14(-2.13%) |
Mar 21, 2024 | 54.86 | 55.47 | 53.52 | 53.57 | 1,082,468 | +0.95(+1.81%) |
Mar 20, 2024 | 51.11 | 52.99 | 50.89 | 52.62 | 599,345 | +1.43(+2.79%) |
Mar 19, 2024 | 50.08 | 51.41 | 49.70 | 51.19 | 670,609 | +0.62(+1.23%) |
Mar 18, 2024 | 50.61 | 51.13 | 49.99 | 50.57 | 594,664 | +0.18(+0.36%) |
Mar 15, 2024 | 51.32 | 51.39 | 49.85 | 50.39 | 1,508,731 | -1.50(-2.89%) |
Mar 14, 2024 | 52.73 | 53.09 | 51.17 | 51.89 | 658,151 | -1.01(-1.91%) |
Mar 13, 2024 | 52.44 | 54.06 | 52.44 | 52.90 | 579,785 | +0.17(+0.32%) |
Mar 12, 2024 | 53.13 | 53.53 | 52.42 | 52.73 | 483,829 | -0.37(-0.70%) |
Mar 11, 2024 | 52.61 | 53.13 | 52.14 | 53.10 | 1,039,210 | +0.08(+0.15%) |
Mar 08, 2024 | 53.84 | 54.36 | 52.56 | 53.02 | 707,195 | -0.20(-0.38%) |
Mar 07, 2024 | 54.51 | 54.74 | 53.14 | 53.22 | 836,232 | -0.68(-1.26%) |
Mar 06, 2024 | 53.24 | 54.14 | 52.64 | 53.90 | 466,744 | +1.56(+2.98%) |
Mar 05, 2024 | 55.45 | 55.45 | 51.90 | 52.34 | 1,070,746 | -4.09(-7.25%) |
Mar 04, 2024 | 57.21 | 57.21 | 56.08 | 56.43 | 364,489 | -0.70(-1.23%) |
Mar 01, 2024 | 56.74 | 57.37 | 55.48 | 57.13 | 591,766 | +0.23(+0.40%) |
Feb 29, 2024 | 56.86 | 57.73 | 56.27 | 56.90 | 674,323 | +0.68(+1.21%) |
Feb 28, 2024 | 57.44 | 57.58 | 56.09 | 56.22 | 474,449 | -1.74(-3.00%) |
Feb 27, 2024 | 58.46 | 58.46 | 57.50 | 57.96 | 2,060,121 | -0.02(-0.03%) |
Feb 26, 2024 | 57.25 | 59.12 | 57.25 | 57.98 | 415,379 | +0.91(+1.59%) |
Feb 23, 2024 | 57.50 | 58.19 | 56.87 | 57.07 | 662,718 | -0.03(-0.05%) |
Feb 22, 2024 | 56.59 | 57.15 | 55.64 | 57.10 | 555,384 | +1.57(+2.83%) |
Feb 21, 2024 | 55.51 | 56.02 | 54.75 | 55.53 | 738,841 | -1.27(-2.24%) |
Feb 20, 2024 | 57.28 | 57.71 | 56.12 | 56.80 | 636,853 | -1.12(-1.93%) |
Feb 16, 2024 | 58.99 | 59.10 | 56.87 | 57.92 | 1,184,239 | -1.81(-3.03%) |
Feb 15, 2024 | 59.91 | 59.98 | 58.84 | 59.73 | 1,016,706 | +0.59(+1.00%) |
Feb 14, 2024 | 58.22 | 59.59 | 57.43 | 59.14 | 419,382 | +2.16(+3.79%) |
Feb 13, 2024 | 56.55 | 58.01 | 54.20 | 56.98 | 687,604 | -2.18(-3.68%) |
Feb 12, 2024 | 59.65 | 61.53 | 59.15 | 59.16 | 591,366 | -0.44(-0.74%) |
Feb 09, 2024 | 59.98 | 60.76 | 59.26 | 59.60 | 697,764 | +0.98(+1.67%) |
Feb 08, 2024 | 56.76 | 59.09 | 56.48 | 58.62 | 720,016 | +2.24(+3.97%) |
Feb 07, 2024 | 55.68 | 57.40 | 55.25 | 56.38 | 518,671 | +0.96(+1.73%) |
Feb 06, 2024 | 55.58 | 56.24 | 54.49 | 55.42 | 341,653 | +0.00(+0.00%) |
Feb 05, 2024 | 56.03 | 56.20 | 54.06 | 55.42 | 542,033 | -0.77(-1.37%) |
Feb 02, 2024 | 54.71 | 56.53 | 54.62 | 56.19 | 430,489 | +1.19(+2.16%) |
Feb 01, 2024 | 54.75 | 55.39 | 53.89 | 55.00 | 437,622 | +0.95(+1.76%) |
Jan 31, 2024 | 55.13 | 55.70 | 53.62 | 54.05 | 649,482 | -1.95(-3.48%) |
Jan 30, 2024 | 57.49 | 57.49 | 55.92 | 56.00 | 478,018 | -1.48(-2.58%) |
Jan 29, 2024 | 55.66 | 57.59 | 55.55 | 57.48 | 533,767 | +2.09(+3.76%) |
Jan 26, 2024 | 55.38 | 56.13 | 54.85 | 55.40 | 573,907 | +0.19(+0.34%) |
Jan 25, 2024 | 56.40 | 56.57 | 54.59 | 55.21 | 283,567 | -0.24(-0.43%) |
Jan 24, 2024 | 56.66 | 56.79 | 55.19 | 55.45 | 457,047 | -0.48(-0.86%) |
Jan 23, 2024 | 55.34 | 56.22 | 54.73 | 55.93 | 660,271 | +1.00(+1.82%) |
Jan 22, 2024 | 55.26 | 55.90 | 53.74 | 54.93 | 522,475 | +1.05(+1.95%) |
Jan 19, 2024 | 53.37 | 54.23 | 51.87 | 53.88 | 671,076 | +1.09(+2.06%) |
Jan 18, 2024 | 54.71 | 55.21 | 52.22 | 52.79 | 590,048 | -1.08(-2.00%) |
Jan 17, 2024 | 53.50 | 53.93 | 51.62 | 53.87 | 645,488 | -0.55(-1.01%) |
Jan 16, 2024 | 53.35 | 56.09 | 53.30 | 54.42 | 1,503,682 | +1.05(+1.97%) |
Jan 12, 2024 | 50.42 | 53.92 | 50.42 | 53.37 | 1,420,149 | +3.47(+6.95%) |
Jan 11, 2024 | 49.93 | 50.37 | 49.09 | 49.90 | 670,973 | +0.26(+0.52%) |
Jan 10, 2024 | 50.31 | 50.97 | 49.43 | 49.64 | 496,595 | -0.30(-0.60%) |
Jan 09, 2024 | 48.27 | 50.56 | 48.27 | 49.94 | 635,167 | +0.95(+1.94%) |
Jan 08, 2024 | 47.80 | 49.01 | 47.53 | 48.99 | 711,406 | +1.50(+3.16%) |
Jan 05, 2024 | 47.58 | 48.70 | 47.38 | 47.49 | 582,598 | -0.45(-0.94%) |
Jan 04, 2024 | 48.18 | 48.99 | 47.41 | 47.94 | 793,723 | -0.25(-0.52%) |
Jan 03, 2024 | 49.02 | 49.73 | 47.83 | 48.19 | 727,064 | -2.14(-4.25%) |