Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 50.99 | 51.63 | 50.47 | 50.90 | 359,874 | +0.14(+0.28%) |
Mar 27, 2024 | 50.10 | 50.82 | 49.12 | 50.76 | 282,003 | +1.06(+2.13%) |
Mar 26, 2024 | 48.49 | 50.49 | 48.34 | 49.70 | 383,848 | +1.94(+4.06%) |
Mar 25, 2024 | 48.20 | 48.51 | 47.60 | 47.76 | 291,125 | +0.06(+0.13%) |
Mar 22, 2024 | 48.32 | 49.97 | 46.78 | 47.70 | 437,702 | -1.14(-2.33%) |
Mar 21, 2024 | 51.29 | 51.73 | 47.96 | 48.84 | 470,736 | -2.20(-4.31%) |
Mar 20, 2024 | 50.40 | 51.19 | 49.59 | 51.04 | 180,955 | +0.70(+1.39%) |
Mar 19, 2024 | 49.84 | 50.99 | 49.84 | 50.34 | 160,347 | -0.35(-0.69%) |
Mar 18, 2024 | 49.43 | 50.96 | 48.47 | 50.69 | 239,414 | +1.70(+3.46%) |
Mar 15, 2024 | 47.90 | 49.88 | 47.50 | 48.99 | 246,562 | +0.72(+1.50%) |
Mar 14, 2024 | 49.72 | 50.89 | 47.56 | 48.27 | 366,934 | -2.15(-4.26%) |
Mar 13, 2024 | 50.23 | 51.99 | 49.71 | 50.42 | 210,142 | +0.39(+0.78%) |
Mar 12, 2024 | 49.88 | 50.22 | 48.73 | 50.03 | 211,275 | +1.30(+2.67%) |
Mar 11, 2024 | 49.50 | 50.00 | 48.20 | 48.73 | 483,699 | -1.68(-3.33%) |
Mar 08, 2024 | 50.74 | 51.20 | 50.05 | 50.41 | 425,006 | +0.51(+1.02%) |
Mar 07, 2024 | 49.89 | 51.16 | 48.97 | 49.90 | 618,392 | +0.65(+1.32%) |
Mar 06, 2024 | 46.52 | 49.96 | 46.44 | 49.25 | 248,906 | +3.23(+7.02%) |
Mar 05, 2024 | 47.83 | 48.62 | 45.93 | 46.02 | 239,482 | -1.45(-3.05%) |
Mar 04, 2024 | 43.17 | 47.88 | 43.17 | 47.47 | 917,781 | +3.36(+7.62%) |
Mar 01, 2024 | 46.95 | 46.95 | 43.05 | 44.11 | 727,005 | -1.57(-3.44%) |
Feb 29, 2024 | 45.99 | 48.53 | 44.01 | 45.68 | 1,600,648 | +7.22(+18.77%) |
Feb 28, 2024 | 38.72 | 40.74 | 37.98 | 38.46 | 923,057 | -1.23(-3.10%) |
Feb 27, 2024 | 39.88 | 40.28 | 38.57 | 39.69 | 501,758 | +0.02(+0.05%) |
Feb 26, 2024 | 36.86 | 39.73 | 36.56 | 39.67 | 246,446 | +2.72(+7.36%) |
Feb 23, 2024 | 37.18 | 37.47 | 35.85 | 36.95 | 157,826 | +0.19(+0.52%) |
Feb 22, 2024 | 36.23 | 37.29 | 35.42 | 36.76 | 253,190 | +0.96(+2.68%) |
Feb 21, 2024 | 37.02 | 37.35 | 35.69 | 35.80 | 657,754 | -1.80(-4.79%) |
Feb 20, 2024 | 39.82 | 39.91 | 37.32 | 37.60 | 604,354 | -2.40(-6.00%) |
Feb 16, 2024 | 39.29 | 40.37 | 38.72 | 40.00 | 278,956 | +0.98(+2.51%) |
Feb 15, 2024 | 38.11 | 40.24 | 35.66 | 39.02 | 383,742 | +1.75(+4.70%) |
Feb 14, 2024 | 38.13 | 38.13 | 33.51 | 37.27 | 895,671 | +0.02(+0.05%) |
Feb 13, 2024 | 36.98 | 37.61 | 35.73 | 37.25 | 174,673 | -1.94(-4.95%) |
Feb 12, 2024 | 37.98 | 39.89 | 37.93 | 39.19 | 192,591 | +1.03(+2.70%) |
Feb 09, 2024 | 38.78 | 38.92 | 37.04 | 38.16 | 169,667 | -0.20(-0.52%) |
Feb 08, 2024 | 37.48 | 38.64 | 36.29 | 38.36 | 176,904 | +0.66(+1.75%) |
Feb 07, 2024 | 38.39 | 38.39 | 37.11 | 37.70 | 121,004 | -0.52(-1.36%) |
Feb 06, 2024 | 36.88 | 38.37 | 36.69 | 38.22 | 169,612 | +1.65(+4.51%) |
Feb 05, 2024 | 37.10 | 37.53 | 35.44 | 36.57 | 404,299 | -1.37(-3.61%) |
Feb 02, 2024 | 37.50 | 38.16 | 36.92 | 37.94 | 152,129 | -0.08(-0.21%) |
Feb 01, 2024 | 38.57 | 38.85 | 36.77 | 38.02 | 291,636 | -0.48(-1.25%) |
Jan 31, 2024 | 37.71 | 39.92 | 37.41 | 38.50 | 697,492 | +0.62(+1.64%) |
Jan 30, 2024 | 38.01 | 38.67 | 37.31 | 37.88 | 398,946 | -0.41(-1.07%) |
Jan 29, 2024 | 35.73 | 38.47 | 35.61 | 38.29 | 1,191,493 | +2.39(+6.66%) |
Jan 26, 2024 | 36.41 | 36.99 | 35.02 | 35.90 | 389,844 | -0.11(-0.31%) |
Jan 25, 2024 | 35.30 | 36.46 | 34.84 | 36.01 | 312,180 | +0.71(+2.01%) |
Jan 24, 2024 | 37.26 | 37.99 | 34.52 | 35.30 | 541,757 | -1.56(-4.23%) |
Jan 23, 2024 | 37.57 | 37.74 | 35.57 | 36.86 | 501,273 | -0.71(-1.89%) |
Jan 22, 2024 | 37.31 | 38.20 | 37.06 | 37.57 | 789,427 | +1.27(+3.50%) |
Jan 19, 2024 | 36.14 | 36.39 | 35.22 | 36.30 | 381,086 | +0.17(+0.47%) |
Jan 18, 2024 | 35.10 | 36.52 | 34.29 | 36.13 | 396,014 | +1.52(+4.39%) |
Jan 17, 2024 | 33.55 | 35.29 | 32.00 | 34.61 | 413,934 | -0.11(-0.32%) |
Jan 16, 2024 | 35.28 | 35.30 | 32.59 | 34.72 | 738,333 | -0.74(-2.09%) |
Jan 12, 2024 | 34.50 | 35.75 | 34.13 | 35.46 | 833,783 | +1.36(+3.99%) |
Jan 11, 2024 | 31.51 | 34.56 | 31.20 | 34.10 | 1,003,570 | +2.42(+7.64%) |
Jan 10, 2024 | 28.71 | 33.69 | 28.65 | 31.68 | 1,054,873 | +3.26(+11.47%) |
Jan 09, 2024 | 27.48 | 31.36 | 27.27 | 28.42 | 727,273 | +0.79(+2.86%) |
Jan 08, 2024 | 26.71 | 28.11 | 26.59 | 27.63 | 361,609 | +0.72(+2.68%) |
Jan 05, 2024 | 25.39 | 27.46 | 24.86 | 26.91 | 320,714 | +1.45(+5.70%) |
Jan 04, 2024 | 24.81 | 25.70 | 24.43 | 25.46 | 189,615 | +0.63(+2.54%) |
Jan 03, 2024 | 25.97 | 26.07 | 24.42 | 24.83 | 248,822 | -1.76(-6.62%) |