Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 52.00 | 52.62 | 51.64 | 52.22 | 824,744 | +0.64(+1.24%) |
Mar 27, 2024 | 51.76 | 51.98 | 51.28 | 51.58 | 570,632 | +0.49(+0.96%) |
Mar 26, 2024 | 51.36 | 51.76 | 51.03 | 51.09 | 642,568 | -0.10(-0.20%) |
Mar 25, 2024 | 51.54 | 51.96 | 51.03 | 51.19 | 759,965 | -0.67(-1.29%) |
Mar 22, 2024 | 51.89 | 52.37 | 51.47 | 51.86 | 1,131,765 | +0.19(+0.37%) |
Mar 21, 2024 | 50.86 | 52.41 | 50.79 | 51.67 | 1,143,909 | +0.88(+1.73%) |
Mar 20, 2024 | 50.52 | 51.27 | 50.44 | 50.79 | 689,975 | +0.63(+1.26%) |
Mar 19, 2024 | 48.36 | 50.25 | 48.36 | 50.16 | 1,279,764 | +1.35(+2.77%) |
Mar 18, 2024 | 48.86 | 49.60 | 48.73 | 48.81 | 1,077,941 | +0.08(+0.16%) |
Mar 15, 2024 | 48.46 | 48.78 | 48.33 | 48.73 | 1,435,546 | -0.03(-0.06%) |
Mar 14, 2024 | 48.63 | 48.83 | 48.28 | 48.76 | 1,051,096 | +0.14(+0.29%) |
Mar 13, 2024 | 48.92 | 49.33 | 48.52 | 48.62 | 1,016,964 | -0.21(-0.43%) |
Mar 12, 2024 | 48.83 | 49.39 | 48.48 | 48.83 | 1,435,821 | +0.15(+0.31%) |
Mar 11, 2024 | 49.37 | 49.47 | 48.63 | 48.68 | 833,788 | -0.66(-1.34%) |
Mar 08, 2024 | 49.61 | 50.20 | 49.29 | 49.34 | 1,341,614 | -0.25(-0.50%) |
Mar 07, 2024 | 50.08 | 50.42 | 49.00 | 49.59 | 1,247,327 | -0.19(-0.38%) |
Mar 06, 2024 | 48.90 | 50.26 | 48.74 | 49.78 | 1,958,594 | +1.76(+3.66%) |
Mar 05, 2024 | 50.78 | 50.94 | 47.88 | 48.02 | 1,703,624 | -3.17(-6.19%) |
Mar 04, 2024 | 51.15 | 51.66 | 50.90 | 51.19 | 1,364,595 | +0.09(+0.18%) |
Mar 01, 2024 | 51.23 | 51.64 | 50.56 | 51.10 | 1,231,344 | -0.21(-0.41%) |
Feb 29, 2024 | 50.99 | 51.44 | 50.57 | 51.31 | 2,458,335 | +0.55(+1.08%) |
Feb 28, 2024 | 48.72 | 50.81 | 48.40 | 50.76 | 2,006,736 | +1.36(+2.75%) |
Feb 27, 2024 | 52.98 | 53.23 | 49.29 | 49.40 | 2,086,316 | -3.03(-5.77%) |
Feb 26, 2024 | 53.05 | 53.05 | 52.07 | 52.43 | 1,245,744 | +0.31(+0.59%) |
Feb 23, 2024 | 52.70 | 52.84 | 51.76 | 52.12 | 779,937 | -0.48(-0.91%) |
Feb 22, 2024 | 52.44 | 52.92 | 52.05 | 52.60 | 782,964 | +1.13(+2.19%) |
Feb 21, 2024 | 51.29 | 51.54 | 50.74 | 51.47 | 937,466 | -0.80(-1.53%) |
Feb 20, 2024 | 52.61 | 52.96 | 51.76 | 52.27 | 878,073 | -0.83(-1.56%) |
Feb 16, 2024 | 52.05 | 54.16 | 51.86 | 53.09 | 1,945,002 | +0.84(+1.61%) |
Feb 15, 2024 | 52.01 | 52.45 | 51.60 | 52.26 | 835,250 | +0.76(+1.47%) |
Feb 14, 2024 | 50.11 | 51.68 | 50.08 | 51.50 | 702,224 | +1.90(+3.83%) |
Feb 13, 2024 | 50.13 | 50.55 | 49.30 | 49.60 | 697,036 | -1.83(-3.55%) |
Feb 12, 2024 | 52.49 | 52.54 | 51.40 | 51.43 | 524,418 | -1.34(-2.54%) |
Feb 09, 2024 | 52.75 | 52.91 | 52.23 | 52.77 | 459,505 | +0.50(+0.96%) |
Feb 08, 2024 | 51.86 | 52.87 | 51.65 | 52.27 | 651,145 | +0.40(+0.77%) |
Feb 07, 2024 | 51.29 | 52.26 | 50.82 | 51.87 | 841,834 | +0.99(+1.94%) |
Feb 06, 2024 | 50.88 | 51.42 | 50.54 | 50.88 | 666,991 | +0.32(+0.63%) |
Feb 05, 2024 | 51.47 | 51.63 | 50.50 | 50.56 | 842,859 | -0.88(-1.71%) |
Feb 02, 2024 | 51.19 | 51.72 | 50.98 | 51.44 | 536,579 | +0.14(+0.27%) |
Feb 01, 2024 | 50.73 | 51.42 | 50.28 | 51.30 | 683,931 | +0.96(+1.90%) |
Jan 31, 2024 | 51.58 | 51.58 | 50.34 | 50.34 | 963,146 | -1.63(-3.13%) |
Jan 30, 2024 | 51.43 | 52.26 | 51.41 | 51.97 | 1,153,207 | +0.32(+0.62%) |
Jan 29, 2024 | 50.27 | 51.66 | 50.04 | 51.65 | 849,826 | +1.44(+2.86%) |
Jan 26, 2024 | 49.97 | 50.36 | 49.90 | 50.21 | 477,982 | +0.22(+0.44%) |
Jan 25, 2024 | 50.70 | 51.20 | 49.88 | 49.99 | 682,726 | -0.47(-0.93%) |
Jan 24, 2024 | 51.23 | 51.30 | 50.24 | 50.46 | 684,348 | -0.29(-0.57%) |
Jan 23, 2024 | 51.00 | 51.09 | 50.60 | 50.75 | 870,531 | -0.11(-0.22%) |
Jan 22, 2024 | 50.45 | 51.34 | 50.12 | 50.86 | 812,104 | +0.63(+1.25%) |
Jan 19, 2024 | 49.26 | 50.23 | 48.56 | 50.23 | 1,070,183 | +1.31(+2.67%) |
Jan 18, 2024 | 48.73 | 49.12 | 48.55 | 48.92 | 806,474 | +0.39(+0.80%) |
Jan 17, 2024 | 48.18 | 48.54 | 47.75 | 48.53 | 879,131 | -0.07(-0.14%) |
Jan 16, 2024 | 48.07 | 48.62 | 47.80 | 48.60 | 876,572 | +0.01(+0.02%) |
Jan 12, 2024 | 48.79 | 49.16 | 48.29 | 48.59 | 841,726 | +0.00(+0.00%) |
Jan 11, 2024 | 47.60 | 48.76 | 47.47 | 48.59 | 737,808 | +1.08(+2.27%) |
Jan 10, 2024 | 47.35 | 47.71 | 47.29 | 47.51 | 954,400 | +0.16(+0.34%) |
Jan 09, 2024 | 48.14 | 48.14 | 47.16 | 47.35 | 1,190,101 | -0.98(-2.03%) |
Jan 08, 2024 | 47.02 | 48.34 | 46.68 | 48.33 | 1,096,798 | +1.66(+3.55%) |
Jan 05, 2024 | 46.63 | 47.23 | 46.28 | 46.67 | 1,703,951 | -0.22(-0.47%) |
Jan 04, 2024 | 47.01 | 47.42 | 46.51 | 46.89 | 2,143,477 | -0.12(-0.25%) |
Jan 03, 2024 | 48.83 | 48.83 | 46.81 | 47.01 | 1,420,632 | -2.29(-4.64%) |