Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 51.54 | 52.25 | 51.32 | 51.80 | 286,033 | +0.16(+0.31%) |
Mar 27, 2024 | 51.18 | 51.64 | 50.54 | 51.64 | 198,016 | +0.89(+1.76%) |
Mar 26, 2024 | 50.00 | 50.80 | 49.93 | 50.74 | 314,585 | +0.98(+1.98%) |
Mar 25, 2024 | 49.46 | 50.06 | 49.29 | 49.76 | 126,625 | +0.65(+1.32%) |
Mar 22, 2024 | 50.07 | 50.15 | 48.98 | 49.11 | 330,186 | -0.76(-1.52%) |
Mar 21, 2024 | 49.27 | 50.14 | 49.27 | 49.87 | 248,820 | +0.91(+1.87%) |
Mar 20, 2024 | 48.50 | 49.59 | 48.12 | 48.96 | 213,894 | +0.46(+0.94%) |
Mar 19, 2024 | 47.23 | 48.54 | 47.19 | 48.50 | 334,877 | +1.05(+2.22%) |
Mar 18, 2024 | 48.29 | 48.37 | 47.43 | 47.44 | 235,896 | -0.74(-1.53%) |
Mar 15, 2024 | 47.67 | 48.40 | 47.50 | 48.18 | 693,485 | +0.39(+0.81%) |
Mar 14, 2024 | 48.81 | 48.94 | 47.20 | 47.79 | 276,530 | -1.30(-2.65%) |
Mar 13, 2024 | 49.28 | 49.73 | 48.83 | 49.09 | 276,209 | -0.42(-0.84%) |
Mar 12, 2024 | 50.14 | 50.14 | 49.44 | 49.51 | 261,323 | -0.65(-1.29%) |
Mar 11, 2024 | 50.49 | 50.54 | 49.38 | 50.16 | 277,496 | -0.76(-1.48%) |
Mar 08, 2024 | 51.69 | 51.89 | 50.70 | 50.91 | 184,696 | -0.39(-0.76%) |
Mar 07, 2024 | 50.92 | 51.89 | 50.92 | 51.30 | 213,730 | +0.65(+1.28%) |
Mar 06, 2024 | 50.40 | 51.43 | 50.07 | 50.66 | 222,145 | +0.68(+1.35%) |
Mar 05, 2024 | 50.67 | 51.02 | 49.74 | 49.98 | 350,766 | -1.13(-2.22%) |
Mar 04, 2024 | 52.26 | 53.05 | 51.02 | 51.11 | 383,756 | -1.14(-2.19%) |
Mar 01, 2024 | 51.48 | 52.36 | 51.05 | 52.26 | 373,906 | +0.81(+1.57%) |
Feb 29, 2024 | 49.80 | 51.69 | 49.80 | 51.45 | 366,162 | +2.07(+4.19%) |
Feb 28, 2024 | 49.31 | 50.14 | 49.22 | 49.38 | 236,695 | -0.36(-0.72%) |
Feb 27, 2024 | 50.22 | 50.22 | 49.56 | 49.74 | 206,033 | -0.05(-0.10%) |
Feb 26, 2024 | 49.21 | 50.46 | 49.09 | 49.79 | 514,543 | +0.42(+0.85%) |
Feb 23, 2024 | 49.14 | 49.90 | 48.60 | 49.37 | 346,418 | +0.08(+0.16%) |
Feb 22, 2024 | 48.28 | 49.42 | 48.28 | 49.29 | 396,737 | +1.01(+2.10%) |
Feb 21, 2024 | 47.70 | 48.44 | 47.62 | 48.28 | 191,240 | +0.44(+0.91%) |
Feb 20, 2024 | 47.71 | 48.30 | 47.28 | 47.84 | 304,258 | -0.50(-1.03%) |
Feb 16, 2024 | 48.04 | 48.83 | 48.02 | 48.34 | 259,154 | -0.45(-0.92%) |
Feb 15, 2024 | 48.04 | 48.88 | 47.88 | 48.79 | 413,738 | +0.75(+1.55%) |
Feb 14, 2024 | 48.02 | 48.52 | 47.54 | 48.04 | 388,996 | +0.84(+1.77%) |
Feb 13, 2024 | 46.73 | 47.73 | 46.20 | 47.21 | 320,028 | -0.83(-1.72%) |
Feb 12, 2024 | 47.86 | 48.58 | 47.86 | 48.03 | 226,247 | +0.26(+0.54%) |
Feb 09, 2024 | 47.72 | 48.57 | 46.93 | 47.77 | 436,219 | +0.12(+0.25%) |
Feb 08, 2024 | 46.95 | 47.66 | 46.73 | 47.65 | 262,950 | +0.84(+1.78%) |
Feb 07, 2024 | 46.40 | 46.84 | 46.00 | 46.82 | 301,514 | +0.42(+0.90%) |
Feb 06, 2024 | 46.13 | 46.84 | 45.93 | 46.40 | 176,494 | +0.34(+0.73%) |
Feb 05, 2024 | 46.05 | 46.51 | 45.60 | 46.06 | 189,754 | -0.56(-1.19%) |
Feb 02, 2024 | 45.46 | 47.18 | 45.31 | 46.62 | 201,410 | +0.85(+1.85%) |
Feb 01, 2024 | 45.57 | 45.93 | 44.86 | 45.77 | 163,091 | +0.58(+1.28%) |
Jan 31, 2024 | 46.73 | 46.73 | 44.99 | 45.20 | 441,178 | -1.36(-2.93%) |
Jan 30, 2024 | 45.42 | 46.67 | 45.31 | 46.56 | 255,066 | +0.96(+2.12%) |
Jan 29, 2024 | 45.77 | 45.86 | 45.13 | 45.59 | 205,664 | -0.30(-0.65%) |
Jan 26, 2024 | 46.14 | 46.39 | 45.56 | 45.89 | 221,944 | -0.20(-0.43%) |
Jan 25, 2024 | 46.32 | 46.61 | 45.59 | 46.09 | 186,249 | +0.65(+1.42%) |
Jan 24, 2024 | 45.58 | 45.96 | 44.98 | 45.45 | 304,437 | +0.25(+0.55%) |
Jan 23, 2024 | 45.87 | 46.57 | 45.10 | 45.20 | 319,537 | -0.08(-0.17%) |
Jan 22, 2024 | 44.34 | 46.04 | 44.23 | 45.28 | 384,262 | +1.41(+3.22%) |
Jan 19, 2024 | 43.60 | 43.97 | 42.75 | 43.86 | 478,341 | +0.51(+1.18%) |
Jan 18, 2024 | 43.74 | 43.74 | 42.68 | 43.35 | 193,797 | -0.05(-0.11%) |
Jan 17, 2024 | 43.84 | 43.84 | 42.56 | 43.40 | 544,914 | -1.62(-3.60%) |
Jan 16, 2024 | 45.80 | 45.71 | 44.72 | 45.02 | 153,513 | -1.01(-2.19%) |
Jan 12, 2024 | 46.16 | 46.55 | 45.76 | 46.03 | 248,180 | +0.29(+0.63%) |
Jan 11, 2024 | 46.36 | 46.42 | 45.24 | 45.74 | 336,786 | -0.96(-2.05%) |
Jan 10, 2024 | 46.09 | 46.84 | 45.54 | 46.70 | 428,531 | +0.49(+1.07%) |
Jan 09, 2024 | 46.69 | 47.16 | 45.98 | 46.20 | 517,231 | -1.71(-3.57%) |
Jan 08, 2024 | 46.70 | 47.93 | 45.97 | 47.91 | 499,456 | +1.91(+4.14%) |
Jan 05, 2024 | 46.13 | 50.13 | 44.95 | 46.01 | 1,118,540 | +2.21(+5.05%) |
Jan 04, 2024 | 44.21 | 44.76 | 43.54 | 43.79 | 371,505 | -0.11(-0.25%) |
Jan 03, 2024 | 43.69 | 44.56 | 43.00 | 43.90 | 368,063 | -0.11(-0.25%) |