Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 53.47 | 54.01 | 53.41 | 53.98 | 688,567 | +0.55(+1.04%) |
Mar 27, 2024 | 51.94 | 53.47 | 51.94 | 53.42 | 537,932 | +1.80(+3.49%) |
Mar 26, 2024 | 52.42 | 52.42 | 51.46 | 51.62 | 457,504 | -0.60(-1.15%) |
Mar 25, 2024 | 51.89 | 52.24 | 51.51 | 52.23 | 539,575 | +0.57(+1.11%) |
Mar 22, 2024 | 51.90 | 51.92 | 51.60 | 51.65 | 442,176 | +0.21(+0.40%) |
Mar 21, 2024 | 51.60 | 52.16 | 51.29 | 51.45 | 670,622 | -0.16(-0.31%) |
Mar 20, 2024 | 51.30 | 51.69 | 51.22 | 51.60 | 685,159 | +0.17(+0.33%) |
Mar 19, 2024 | 51.27 | 51.92 | 51.27 | 51.44 | 1,151,240 | +0.30(+0.58%) |
Mar 18, 2024 | 51.43 | 51.64 | 50.93 | 51.14 | 718,811 | -0.39(-0.75%) |
Mar 15, 2024 | 51.22 | 52.23 | 51.22 | 51.52 | 1,602,824 | -0.24(-0.46%) |
Mar 14, 2024 | 51.89 | 52.18 | 50.95 | 51.76 | 906,086 | -0.38(-0.72%) |
Mar 13, 2024 | 53.01 | 53.73 | 52.11 | 52.14 | 562,881 | -0.62(-1.18%) |
Mar 12, 2024 | 53.01 | 53.51 | 52.33 | 52.76 | 364,438 | -0.62(-1.17%) |
Mar 11, 2024 | 53.23 | 53.83 | 52.78 | 53.38 | 462,287 | +0.16(+0.30%) |
Mar 08, 2024 | 52.77 | 53.27 | 52.48 | 53.22 | 387,922 | +0.77(+1.47%) |
Mar 07, 2024 | 52.26 | 52.67 | 52.21 | 52.45 | 311,786 | +0.73(+1.41%) |
Mar 06, 2024 | 52.11 | 52.33 | 51.52 | 51.72 | 457,843 | +0.06(+0.11%) |
Mar 05, 2024 | 52.02 | 52.69 | 51.47 | 51.66 | 357,453 | -0.13(-0.25%) |
Mar 04, 2024 | 50.60 | 51.88 | 50.60 | 51.79 | 349,724 | +0.95(+1.87%) |
Mar 01, 2024 | 51.31 | 51.33 | 50.49 | 50.84 | 601,996 | -0.59(-1.15%) |
Feb 29, 2024 | 51.77 | 51.90 | 51.09 | 51.44 | 583,352 | +0.13(+0.25%) |
Feb 28, 2024 | 51.57 | 52.13 | 51.25 | 51.31 | 515,891 | -0.50(-0.97%) |
Feb 27, 2024 | 51.30 | 51.82 | 51.21 | 51.81 | 382,263 | +0.81(+1.59%) |
Feb 26, 2024 | 51.46 | 51.46 | 50.59 | 51.00 | 475,884 | -0.72(-1.40%) |
Feb 23, 2024 | 51.55 | 52.10 | 51.41 | 51.72 | 291,114 | +0.12(+0.23%) |
Feb 22, 2024 | 51.60 | 51.73 | 50.90 | 51.60 | 510,814 | -0.71(-1.36%) |
Feb 21, 2024 | 51.90 | 52.39 | 51.68 | 52.32 | 495,714 | +0.65(+1.26%) |
Feb 20, 2024 | 51.32 | 52.39 | 51.27 | 51.66 | 581,741 | +0.18(+0.35%) |
Feb 16, 2024 | 51.38 | 51.97 | 51.08 | 51.48 | 561,202 | -0.28(-0.53%) |
Feb 15, 2024 | 50.53 | 51.89 | 50.44 | 51.76 | 501,490 | +1.57(+3.13%) |
Feb 14, 2024 | 50.07 | 50.45 | 49.56 | 50.19 | 472,522 | +0.43(+0.86%) |
Feb 13, 2024 | 50.68 | 50.92 | 49.30 | 49.76 | 738,159 | -1.80(-3.48%) |
Feb 12, 2024 | 50.55 | 51.57 | 50.37 | 51.56 | 747,720 | +1.17(+2.32%) |
Feb 09, 2024 | 49.79 | 50.56 | 49.70 | 50.38 | 800,528 | +0.36(+0.72%) |
Feb 08, 2024 | 48.95 | 50.02 | 48.32 | 50.02 | 1,741,047 | +1.59(+3.28%) |
Feb 07, 2024 | 48.83 | 48.93 | 48.15 | 48.43 | 594,165 | -0.28(-0.58%) |
Feb 06, 2024 | 48.56 | 49.02 | 48.28 | 48.72 | 527,041 | +0.23(+0.48%) |
Feb 05, 2024 | 49.29 | 49.29 | 48.46 | 48.48 | 655,373 | -1.47(-2.95%) |
Feb 02, 2024 | 50.53 | 50.60 | 49.56 | 49.96 | 603,565 | -1.34(-2.61%) |
Feb 01, 2024 | 50.40 | 51.30 | 50.17 | 51.29 | 451,445 | +0.77(+1.53%) |
Jan 31, 2024 | 51.20 | 51.49 | 50.27 | 50.52 | 906,495 | -0.38(-0.75%) |
Jan 30, 2024 | 50.44 | 51.18 | 50.13 | 50.90 | 456,696 | +0.20(+0.39%) |
Jan 29, 2024 | 49.81 | 50.89 | 49.43 | 50.71 | 453,469 | +1.12(+2.26%) |
Jan 26, 2024 | 49.94 | 50.20 | 49.58 | 49.58 | 375,060 | -0.20(-0.39%) |
Jan 25, 2024 | 49.82 | 49.90 | 49.15 | 49.78 | 652,622 | +0.92(+1.88%) |
Jan 24, 2024 | 50.63 | 50.63 | 48.68 | 48.86 | 2,154,397 | -1.10(-2.21%) |
Jan 23, 2024 | 49.72 | 49.98 | 49.02 | 49.97 | 654,499 | +0.58(+1.17%) |
Jan 22, 2024 | 49.42 | 49.79 | 49.03 | 49.39 | 610,426 | +0.36(+0.74%) |
Jan 19, 2024 | 49.24 | 49.52 | 48.62 | 49.03 | 366,463 | -0.15(-0.30%) |
Jan 18, 2024 | 49.81 | 49.91 | 49.09 | 49.17 | 458,499 | -0.94(-1.87%) |
Jan 17, 2024 | 49.92 | 50.75 | 49.58 | 50.11 | 484,002 | -0.23(-0.47%) |
Jan 16, 2024 | 51.90 | 51.98 | 50.24 | 50.35 | 796,131 | -1.86(-3.57%) |
Jan 12, 2024 | 53.28 | 53.41 | 52.17 | 52.21 | 400,879 | -0.44(-0.83%) |
Jan 11, 2024 | 53.68 | 53.68 | 52.27 | 52.65 | 338,448 | -1.34(-2.48%) |
Jan 10, 2024 | 54.05 | 54.25 | 53.82 | 53.99 | 279,483 | -0.15(-0.27%) |
Jan 09, 2024 | 54.27 | 54.55 | 53.90 | 54.13 | 426,115 | -0.57(-1.03%) |
Jan 08, 2024 | 53.68 | 54.72 | 53.66 | 54.70 | 364,058 | +0.81(+1.50%) |
Jan 05, 2024 | 53.37 | 54.20 | 53.24 | 53.89 | 265,341 | +0.23(+0.44%) |
Jan 04, 2024 | 53.94 | 54.13 | 53.47 | 53.65 | 368,680 | -0.17(-0.31%) |
Jan 03, 2024 | 53.59 | 54.16 | 53.13 | 53.82 | 457,676 | -0.06(-0.11%) |