Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 50.06 | 51.03 | 49.86 | 50.29 | 74,734 | +0.19(+0.38%) |
Mar 27, 2024 | 49.96 | 50.47 | 49.61 | 50.10 | 53,187 | +0.50(+1.00%) |
Mar 26, 2024 | 49.99 | 50.17 | 49.55 | 49.60 | 74,016 | -0.71(-1.40%) |
Mar 25, 2024 | 50.64 | 50.97 | 50.28 | 50.31 | 37,644 | -0.33(-0.65%) |
Mar 22, 2024 | 51.39 | 51.39 | 50.61 | 50.64 | 52,109 | -0.67(-1.30%) |
Mar 21, 2024 | 50.33 | 51.71 | 49.91 | 51.31 | 76,742 | +1.30(+2.61%) |
Mar 20, 2024 | 49.72 | 50.33 | 49.51 | 50.00 | 46,726 | +0.02(+0.04%) |
Mar 19, 2024 | 49.31 | 50.01 | 48.95 | 49.98 | 44,380 | +0.79(+1.60%) |
Mar 18, 2024 | 48.96 | 49.70 | 48.62 | 49.20 | 49,998 | +0.47(+0.96%) |
Mar 15, 2024 | 47.95 | 49.06 | 47.95 | 48.73 | 111,336 | +0.83(+1.72%) |
Mar 14, 2024 | 48.50 | 48.81 | 47.19 | 47.90 | 54,377 | -1.06(-2.17%) |
Mar 13, 2024 | 48.29 | 49.28 | 48.29 | 48.97 | 28,534 | +0.69(+1.42%) |
Mar 12, 2024 | 48.93 | 48.93 | 48.08 | 48.28 | 57,714 | -0.66(-1.34%) |
Mar 11, 2024 | 48.91 | 49.12 | 48.08 | 48.94 | 37,344 | -0.09(-0.18%) |
Mar 08, 2024 | 48.55 | 49.25 | 47.91 | 49.03 | 52,934 | +0.57(+1.17%) |
Mar 07, 2024 | 47.94 | 49.05 | 47.88 | 48.46 | 40,755 | +0.67(+1.40%) |
Mar 06, 2024 | 46.86 | 48.25 | 46.74 | 47.79 | 79,717 | +1.21(+2.61%) |
Mar 05, 2024 | 46.15 | 47.16 | 45.92 | 46.58 | 83,881 | +0.50(+1.08%) |
Mar 04, 2024 | 46.59 | 46.93 | 46.04 | 46.08 | 48,265 | -0.43(-0.92%) |
Mar 01, 2024 | 46.84 | 46.86 | 46.21 | 46.51 | 38,637 | -0.12(-0.26%) |
Feb 29, 2024 | 46.94 | 46.96 | 46.20 | 46.63 | 96,562 | -0.14(-0.30%) |
Feb 28, 2024 | 46.46 | 46.88 | 46.46 | 46.77 | 23,068 | +0.44(+0.94%) |
Feb 27, 2024 | 46.64 | 46.98 | 46.32 | 46.33 | 49,030 | -0.30(-0.64%) |
Feb 26, 2024 | 46.56 | 46.68 | 46.14 | 46.63 | 37,407 | +0.07(+0.15%) |
Feb 23, 2024 | 45.95 | 46.60 | 45.95 | 46.56 | 23,829 | +0.45(+0.97%) |
Feb 22, 2024 | 46.10 | 46.29 | 45.93 | 46.11 | 34,997 | -0.15(-0.32%) |
Feb 21, 2024 | 45.94 | 46.62 | 45.70 | 46.26 | 37,564 | +0.18(+0.39%) |
Feb 20, 2024 | 46.28 | 46.59 | 45.98 | 46.08 | 32,779 | -0.70(-1.49%) |
Feb 16, 2024 | 46.98 | 47.39 | 46.32 | 46.78 | 50,474 | -0.49(-1.03%) |
Feb 15, 2024 | 46.05 | 47.27 | 46.05 | 47.27 | 63,865 | +1.26(+2.75%) |
Feb 14, 2024 | 45.44 | 46.10 | 45.35 | 46.00 | 48,063 | +1.06(+2.37%) |
Feb 13, 2024 | 45.77 | 45.77 | 44.47 | 44.94 | 68,028 | -1.77(-3.79%) |
Feb 12, 2024 | 46.19 | 47.11 | 46.19 | 46.71 | 50,509 | +0.44(+0.95%) |
Feb 09, 2024 | 45.39 | 46.36 | 45.36 | 46.27 | 39,645 | +0.66(+1.44%) |
Feb 08, 2024 | 44.69 | 45.61 | 44.68 | 45.61 | 48,770 | +0.92(+2.05%) |
Feb 07, 2024 | 44.29 | 44.90 | 44.25 | 44.70 | 48,810 | +0.24(+0.54%) |
Feb 06, 2024 | 44.28 | 44.76 | 44.28 | 44.46 | 43,437 | +0.17(+0.38%) |
Feb 05, 2024 | 44.69 | 44.69 | 44.13 | 44.29 | 44,692 | -0.64(-1.42%) |
Feb 02, 2024 | 45.27 | 45.27 | 44.75 | 44.93 | 33,500 | -0.71(-1.55%) |
Feb 01, 2024 | 44.24 | 45.68 | 44.24 | 45.63 | 67,668 | +1.52(+3.45%) |
Jan 31, 2024 | 45.08 | 45.48 | 44.10 | 44.11 | 123,004 | -0.78(-1.73%) |
Jan 30, 2024 | 44.38 | 44.89 | 44.15 | 44.89 | 67,216 | +0.61(+1.37%) |
Jan 29, 2024 | 44.28 | 44.36 | 43.75 | 44.28 | 58,553 | -0.01(-0.02%) |
Jan 26, 2024 | 44.37 | 44.40 | 43.93 | 44.29 | 56,514 | +0.32(+0.72%) |
Jan 25, 2024 | 43.81 | 44.26 | 43.72 | 43.97 | 54,706 | +0.49(+1.12%) |
Jan 24, 2024 | 44.11 | 44.11 | 43.23 | 43.49 | 57,976 | -0.28(-0.64%) |
Jan 23, 2024 | 45.12 | 45.12 | 43.73 | 43.76 | 85,150 | -1.04(-2.33%) |
Jan 22, 2024 | 45.65 | 45.65 | 44.70 | 44.81 | 75,963 | -0.37(-0.82%) |
Jan 19, 2024 | 45.99 | 45.99 | 44.95 | 45.18 | 55,252 | -0.51(-1.12%) |
Jan 18, 2024 | 45.83 | 46.30 | 45.39 | 45.69 | 78,066 | +0.07(+0.15%) |
Jan 17, 2024 | 44.86 | 46.14 | 44.86 | 45.62 | 87,782 | +0.39(+0.85%) |
Jan 16, 2024 | 45.53 | 45.53 | 44.97 | 45.24 | 60,130 | -0.45(-1.00%) |
Jan 12, 2024 | 45.52 | 45.91 | 45.29 | 45.69 | 57,385 | +0.51(+1.14%) |
Jan 11, 2024 | 45.20 | 45.28 | 44.48 | 45.18 | 50,596 | +0.09(+0.20%) |
Jan 10, 2024 | 44.66 | 45.10 | 44.60 | 45.09 | 79,450 | +0.19(+0.42%) |
Jan 09, 2024 | 44.56 | 44.97 | 44.18 | 44.90 | 49,818 | +0.06(+0.13%) |
Jan 08, 2024 | 45.52 | 45.52 | 44.75 | 44.84 | 68,635 | -0.67(-1.48%) |
Jan 05, 2024 | 46.06 | 46.36 | 45.49 | 45.51 | 107,474 | -0.77(-1.67%) |
Jan 04, 2024 | 46.62 | 46.62 | 46.13 | 46.28 | 110,437 | +0.01(+0.02%) |
Jan 03, 2024 | 46.70 | 47.07 | 46.14 | 46.27 | 82,150 | -0.40(-0.85%) |