Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 52.55 | 53.38 | 53.12 | 53.20 | 494,214 | +0.71(+1.35%) |
Mar 27, 2024 | 52.46 | 53.01 | 52.00 | 52.49 | 530,095 | +0.09(+0.17%) |
Mar 26, 2024 | 52.90 | 53.20 | 52.33 | 52.40 | 395,657 | -0.48(-0.91%) |
Mar 25, 2024 | 53.20 | 53.88 | 52.80 | 52.88 | 412,505 | +0.09(+0.17%) |
Mar 22, 2024 | 53.27 | 53.34 | 52.78 | 52.79 | 279,795 | -0.47(-0.88%) |
Mar 21, 2024 | 52.70 | 53.48 | 52.40 | 53.26 | 503,975 | +0.56(+1.06%) |
Mar 20, 2024 | 51.81 | 52.70 | 51.08 | 52.70 | 415,380 | +0.14(+0.27%) |
Mar 19, 2024 | 52.42 | 53.03 | 52.05 | 52.56 | 435,530 | +0.25(+0.48%) |
Mar 18, 2024 | 52.05 | 52.53 | 51.47 | 52.31 | 464,459 | +0.21(+0.40%) |
Mar 15, 2024 | 52.60 | 53.34 | 51.87 | 52.10 | 679,107 | -0.47(-0.89%) |
Mar 14, 2024 | 51.34 | 52.73 | 50.94 | 52.57 | 519,011 | +0.99(+1.92%) |
Mar 13, 2024 | 51.24 | 52.05 | 51.05 | 51.58 | 500,112 | +0.95(+1.88%) |
Mar 12, 2024 | 50.54 | 50.96 | 50.44 | 50.63 | 626,988 | +0.22(+0.44%) |
Mar 11, 2024 | 51.31 | 51.65 | 50.24 | 50.41 | 500,343 | -1.36(-2.64%) |
Mar 08, 2024 | 51.80 | 52.31 | 51.45 | 51.77 | 453,221 | +0.09(+0.17%) |
Mar 07, 2024 | 51.59 | 52.05 | 51.21 | 51.68 | 1,222,252 | +0.06(+0.11%) |
Mar 06, 2024 | 51.87 | 52.08 | 51.20 | 51.62 | 578,734 | +0.18(+0.34%) |
Mar 05, 2024 | 50.91 | 52.30 | 50.91 | 51.45 | 643,502 | +0.89(+1.75%) |
Mar 04, 2024 | 52.93 | 53.30 | 50.55 | 50.56 | 603,030 | -2.06(-3.91%) |
Mar 01, 2024 | 51.74 | 53.55 | 51.74 | 52.62 | 967,563 | +1.03(+2.00%) |
Feb 29, 2024 | 50.37 | 51.77 | 50.37 | 51.59 | 815,760 | +0.65(+1.28%) |
Feb 28, 2024 | 50.36 | 51.56 | 50.36 | 50.93 | 422,441 | +0.51(+1.01%) |
Feb 27, 2024 | 50.89 | 51.02 | 50.29 | 50.43 | 292,660 | -0.47(-0.92%) |
Feb 26, 2024 | 50.00 | 51.13 | 49.92 | 50.89 | 352,762 | +0.75(+1.50%) |
Feb 23, 2024 | 49.88 | 50.35 | 48.95 | 50.14 | 388,767 | -0.18(-0.35%) |
Feb 22, 2024 | 49.67 | 50.36 | 48.81 | 50.32 | 740,643 | +0.26(+0.53%) |
Feb 21, 2024 | 49.97 | 51.24 | 49.45 | 50.05 | 650,918 | +0.22(+0.45%) |
Feb 20, 2024 | 51.19 | 51.19 | 49.59 | 49.83 | 528,628 | -1.78(-3.46%) |
Feb 16, 2024 | 52.42 | 52.80 | 51.59 | 51.61 | 453,674 | -0.39(-0.75%) |
Feb 15, 2024 | 51.05 | 52.40 | 50.55 | 52.00 | 1,045,134 | +0.82(+1.60%) |
Feb 14, 2024 | 51.64 | 51.91 | 50.40 | 51.19 | 588,083 | +0.17(+0.32%) |
Feb 13, 2024 | 51.27 | 51.32 | 50.32 | 51.02 | 465,887 | -0.25(-0.49%) |
Feb 12, 2024 | 50.35 | 51.44 | 50.35 | 51.27 | 473,979 | +1.15(+2.29%) |
Feb 09, 2024 | 49.89 | 50.24 | 49.47 | 50.12 | 338,173 | +0.13(+0.25%) |
Feb 08, 2024 | 50.05 | 50.82 | 49.72 | 50.00 | 427,266 | -0.56(-1.10%) |
Feb 07, 2024 | 49.41 | 50.85 | 49.20 | 50.55 | 379,332 | +0.96(+1.95%) |
Feb 06, 2024 | 49.98 | 50.61 | 49.30 | 49.59 | 372,559 | -0.39(-0.78%) |
Feb 05, 2024 | 50.46 | 50.58 | 49.02 | 49.98 | 481,146 | -0.45(-0.89%) |
Feb 02, 2024 | 51.01 | 51.16 | 50.37 | 50.43 | 494,074 | -0.66(-1.30%) |
Feb 01, 2024 | 52.85 | 53.48 | 49.22 | 51.09 | 964,526 | -1.19(-2.27%) |
Jan 31, 2024 | 52.92 | 52.93 | 52.13 | 52.28 | 469,634 | -0.61(-1.16%) |
Jan 30, 2024 | 50.93 | 52.93 | 50.93 | 52.89 | 695,235 | +1.88(+3.69%) |
Jan 29, 2024 | 52.61 | 52.89 | 50.91 | 51.01 | 724,765 | -1.28(-2.44%) |
Jan 26, 2024 | 50.85 | 52.31 | 50.38 | 52.29 | 669,496 | +1.62(+3.19%) |
Jan 25, 2024 | 52.21 | 52.28 | 50.30 | 50.67 | 628,950 | -1.26(-2.42%) |
Jan 24, 2024 | 51.24 | 52.33 | 50.84 | 51.93 | 1,159,864 | +1.58(+3.14%) |
Jan 23, 2024 | 50.66 | 51.10 | 50.26 | 50.35 | 769,451 | -0.50(-0.98%) |
Jan 22, 2024 | 51.07 | 51.95 | 50.71 | 50.84 | 534,623 | -0.30(-0.59%) |
Jan 19, 2024 | 51.57 | 51.85 | 50.53 | 51.15 | 397,159 | -0.05(-0.10%) |
Jan 18, 2024 | 50.68 | 51.22 | 50.03 | 51.20 | 368,444 | +0.83(+1.64%) |
Jan 17, 2024 | 48.95 | 50.59 | 48.92 | 50.37 | 385,085 | +1.02(+2.07%) |
Jan 16, 2024 | 50.34 | 50.66 | 49.02 | 49.34 | 547,219 | -0.47(-0.94%) |
Jan 12, 2024 | 49.55 | 50.64 | 49.34 | 49.81 | 620,572 | +1.77(+3.69%) |
Jan 11, 2024 | 47.60 | 48.05 | 46.68 | 48.04 | 477,999 | +0.30(+0.63%) |
Jan 10, 2024 | 47.96 | 48.05 | 46.92 | 47.74 | 456,002 | -0.03(-0.06%) |
Jan 09, 2024 | 47.54 | 47.89 | 46.44 | 47.76 | 478,565 | +0.58(+1.24%) |
Jan 08, 2024 | 46.73 | 47.19 | 45.82 | 47.18 | 535,076 | -0.42(-0.88%) |
Jan 05, 2024 | 47.05 | 48.11 | 46.52 | 47.60 | 490,107 | +0.97(+2.09%) |
Jan 04, 2024 | 47.70 | 48.32 | 46.40 | 46.62 | 1,070,005 | -0.37(-0.79%) |
Jan 03, 2024 | 45.48 | 47.23 | 45.27 | 46.99 | 601,986 | +1.59(+3.50%) |