Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 48.44 | 49.06 | 47.60 | 47.70 | 335,894 | -0.74(-1.53%) |
Mar 27, 2024 | 47.75 | 48.72 | 47.53 | 48.44 | 301,784 | +1.33(+2.82%) |
Mar 26, 2024 | 47.32 | 47.57 | 46.70 | 47.11 | 169,626 | +0.11(+0.23%) |
Mar 25, 2024 | 47.96 | 48.10 | 46.60 | 47.00 | 144,338 | -0.40(-0.84%) |
Mar 22, 2024 | 47.93 | 48.49 | 46.90 | 47.40 | 189,714 | -0.37(-0.77%) |
Mar 21, 2024 | 45.71 | 47.79 | 45.25 | 47.77 | 322,493 | +2.52(+5.57%) |
Mar 20, 2024 | 44.10 | 45.97 | 43.68 | 45.25 | 310,177 | +1.05(+2.38%) |
Mar 19, 2024 | 44.42 | 45.13 | 44.08 | 44.20 | 194,336 | -0.31(-0.70%) |
Mar 18, 2024 | 45.18 | 45.26 | 44.47 | 44.51 | 128,851 | -0.76(-1.68%) |
Mar 15, 2024 | 44.10 | 45.39 | 43.96 | 45.27 | 492,823 | +0.92(+2.07%) |
Mar 14, 2024 | 45.84 | 46.22 | 43.91 | 44.35 | 170,227 | -2.11(-4.54%) |
Mar 13, 2024 | 45.79 | 46.84 | 45.79 | 46.46 | 137,087 | +0.47(+1.02%) |
Mar 12, 2024 | 46.73 | 46.73 | 45.52 | 45.99 | 159,033 | -0.63(-1.35%) |
Mar 11, 2024 | 45.90 | 46.92 | 45.90 | 46.62 | 141,658 | +0.62(+1.35%) |
Mar 08, 2024 | 46.43 | 46.97 | 45.79 | 46.00 | 134,533 | +0.21(+0.46%) |
Mar 07, 2024 | 46.43 | 47.08 | 45.41 | 45.79 | 231,247 | -0.09(-0.20%) |
Mar 06, 2024 | 45.77 | 45.92 | 44.47 | 45.88 | 233,394 | +0.74(+1.64%) |
Mar 05, 2024 | 45.15 | 46.09 | 44.95 | 45.14 | 164,998 | -0.53(-1.16%) |
Mar 04, 2024 | 45.42 | 46.09 | 44.67 | 45.67 | 204,058 | +0.40(+0.88%) |
Mar 01, 2024 | 45.88 | 46.42 | 45.22 | 45.27 | 181,742 | -0.41(-0.90%) |
Feb 29, 2024 | 45.79 | 46.19 | 45.42 | 45.68 | 236,360 | +0.41(+0.91%) |
Feb 28, 2024 | 45.84 | 46.91 | 45.21 | 45.27 | 204,097 | -1.31(-2.81%) |
Feb 27, 2024 | 48.81 | 49.04 | 46.56 | 46.58 | 248,447 | -1.53(-3.18%) |
Feb 26, 2024 | 48.52 | 48.53 | 47.23 | 48.11 | 301,557 | -0.84(-1.72%) |
Feb 23, 2024 | 47.79 | 49.04 | 47.58 | 48.95 | 274,698 | +1.55(+3.27%) |
Feb 22, 2024 | 48.51 | 48.85 | 44.34 | 47.40 | 616,009 | +2.43(+5.40%) |
Feb 21, 2024 | 45.71 | 45.91 | 44.46 | 44.97 | 446,559 | -1.00(-2.18%) |
Feb 20, 2024 | 46.86 | 47.15 | 45.92 | 45.97 | 183,680 | -1.69(-3.55%) |
Feb 16, 2024 | 46.15 | 48.23 | 46.15 | 47.66 | 360,800 | +0.91(+1.95%) |
Feb 15, 2024 | 45.38 | 46.98 | 45.38 | 46.75 | 234,028 | +1.96(+4.38%) |
Feb 14, 2024 | 45.09 | 45.14 | 44.03 | 44.79 | 180,296 | +0.79(+1.80%) |
Feb 13, 2024 | 44.27 | 45.11 | 43.49 | 44.00 | 227,235 | -2.32(-5.01%) |
Feb 12, 2024 | 44.95 | 46.83 | 44.67 | 46.32 | 257,312 | +1.47(+3.28%) |
Feb 09, 2024 | 44.59 | 45.21 | 43.93 | 44.85 | 231,719 | +0.25(+0.56%) |
Feb 08, 2024 | 43.63 | 44.71 | 42.98 | 44.60 | 222,539 | +1.27(+2.93%) |
Feb 07, 2024 | 43.57 | 43.57 | 42.76 | 43.33 | 136,258 | +0.02(+0.05%) |
Feb 06, 2024 | 42.52 | 44.28 | 42.52 | 43.31 | 207,777 | +0.62(+1.45%) |
Feb 05, 2024 | 42.87 | 43.26 | 41.92 | 42.69 | 202,841 | -1.11(-2.53%) |
Feb 02, 2024 | 43.37 | 44.30 | 42.84 | 43.80 | 180,183 | -0.53(-1.20%) |
Feb 01, 2024 | 43.88 | 44.45 | 42.91 | 44.33 | 344,275 | +0.77(+1.77%) |
Jan 31, 2024 | 45.36 | 45.36 | 43.40 | 43.56 | 234,521 | -1.50(-3.33%) |
Jan 30, 2024 | 45.35 | 46.16 | 44.75 | 45.06 | 253,973 | -0.64(-1.40%) |
Jan 29, 2024 | 45.69 | 45.95 | 44.87 | 45.70 | 297,254 | -0.20(-0.44%) |
Jan 26, 2024 | 45.15 | 46.22 | 45.15 | 45.90 | 218,405 | +1.37(+3.08%) |
Jan 25, 2024 | 45.00 | 45.16 | 43.97 | 44.53 | 240,752 | +0.39(+0.88%) |
Jan 24, 2024 | 44.71 | 44.71 | 43.90 | 44.14 | 204,654 | -0.02(-0.05%) |
Jan 23, 2024 | 44.43 | 44.98 | 43.60 | 44.16 | 175,320 | +0.72(+1.66%) |
Jan 22, 2024 | 41.19 | 43.76 | 41.18 | 43.44 | 366,373 | +2.58(+6.31%) |
Jan 19, 2024 | 41.07 | 41.24 | 40.00 | 40.86 | 162,642 | -0.13(-0.32%) |
Jan 18, 2024 | 40.28 | 41.34 | 40.10 | 40.99 | 234,759 | +0.95(+2.37%) |
Jan 17, 2024 | 40.01 | 40.27 | 39.55 | 40.04 | 175,494 | -0.88(-2.15%) |
Jan 16, 2024 | 40.89 | 41.54 | 40.45 | 40.92 | 287,887 | -0.51(-1.23%) |
Jan 12, 2024 | 42.94 | 43.21 | 41.10 | 41.43 | 160,245 | -0.41(-0.98%) |
Jan 11, 2024 | 42.59 | 42.71 | 41.62 | 41.84 | 217,340 | -1.04(-2.43%) |
Jan 10, 2024 | 42.76 | 43.10 | 42.07 | 42.88 | 204,520 | -0.20(-0.46%) |
Jan 09, 2024 | 42.85 | 43.48 | 42.07 | 43.08 | 262,323 | -1.00(-2.27%) |
Jan 08, 2024 | 42.98 | 44.14 | 42.54 | 44.08 | 188,623 | +0.78(+1.80%) |
Jan 05, 2024 | 42.90 | 44.08 | 42.45 | 43.30 | 156,899 | -0.26(-0.60%) |
Jan 04, 2024 | 44.05 | 44.20 | 42.83 | 43.56 | 208,989 | -0.47(-1.07%) |
Jan 03, 2024 | 46.48 | 46.48 | 43.56 | 44.03 | 220,128 | -2.95(-6.28%) |