Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 49.00 | 49.00 | 47.92 | 49.00 | 2,564 | +0.50(+1.03%) |
Mar 27, 2024 | 48.31 | 51.21 | 48.00 | 48.50 | 5,708 | +0.87(+1.83%) |
Mar 26, 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 2,560 | -0.92(-1.89%) |
Mar 25, 2024 | 48.50 | 48.55 | 48.50 | 48.55 | 4,741 | +0.05(+0.10%) |
Mar 22, 2024 | 48.49 | 48.92 | 48.48 | 48.50 | 3,308 | -0.34(-0.69%) |
Mar 21, 2024 | 49.00 | 49.37 | 48.84 | 48.84 | 6,814 | -0.56(-1.14%) |
Mar 20, 2024 | 48.46 | 50.06 | 48.46 | 49.40 | 6,289 | +0.69(+1.42%) |
Mar 19, 2024 | 48.76 | 49.69 | 48.46 | 48.71 | 3,735 | -0.04(-0.08%) |
Mar 18, 2024 | 50.00 | 50.00 | 48.75 | 48.75 | 3,159 | -1.10(-2.21%) |
Mar 15, 2024 | 48.65 | 49.85 | 48.65 | 49.85 | 13,180 | +1.20(+2.47%) |
Mar 14, 2024 | 50.58 | 50.58 | 48.63 | 48.65 | 4,357 | -1.90(-3.76%) |
Mar 13, 2024 | 50.81 | 50.81 | 50.53 | 50.55 | 3,199 | -0.26(-0.51%) |
Mar 12, 2024 | 51.43 | 51.43 | 50.81 | 50.81 | 1,955 | -0.62(-1.21%) |
Mar 11, 2024 | 51.36 | 51.43 | 51.36 | 51.43 | 2,444 | -0.11(-0.21%) |
Mar 08, 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 2,181 | -0.69(-1.33%) |
Mar 07, 2024 | 53.04 | 53.04 | 51.89 | 52.24 | 4,722 | -0.85(-1.61%) |
Mar 06, 2024 | 52.59 | 53.09 | 52.59 | 53.09 | 2,653 | +0.94(+1.81%) |
Mar 05, 2024 | 54.09 | 54.10 | 51.27 | 52.15 | 2,252 | -0.13(-0.25%) |
Mar 04, 2024 | 53.38 | 53.38 | 52.27 | 52.27 | 2,736 | +0.12(+0.23%) |
Mar 01, 2024 | 51.88 | 52.16 | 51.33 | 52.16 | 2,598 | -0.81(-1.53%) |
Feb 29, 2024 | 52.43 | 52.97 | 52.43 | 52.97 | 3,962 | +1.64(+3.19%) |
Feb 28, 2024 | 51.33 | 51.59 | 51.33 | 51.33 | 1,453 | -2.08(-3.90%) |
Feb 27, 2024 | 53.42 | 53.42 | 53.42 | 53.42 | 1,410 | -0.12(-0.22%) |
Feb 26, 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 1,918 | -0.49(-0.90%) |
Feb 23, 2024 | 54.02 | 54.02 | 54.02 | 54.02 | 1,895 | +0.49(+0.91%) |
Feb 22, 2024 | 52.06 | 53.53 | 51.78 | 53.53 | 6,554 | +0.69(+1.31%) |
Feb 21, 2024 | 52.40 | 53.37 | 51.33 | 52.84 | 3,049 | +0.37(+0.70%) |
Feb 20, 2024 | 52.55 | 52.55 | 52.47 | 52.47 | 2,629 | -2.05(-3.76%) |
Feb 16, 2024 | 55.01 | 55.73 | 53.70 | 54.53 | 5,285 | -0.59(-1.08%) |
Feb 15, 2024 | 53.11 | 55.17 | 53.11 | 55.12 | 5,811 | +2.97(+5.70%) |
Feb 14, 2024 | 51.21 | 52.85 | 51.21 | 52.15 | 8,005 | +1.26(+2.47%) |
Feb 13, 2024 | 55.52 | 55.52 | 50.11 | 50.89 | 9,610 | -4.88(-8.75%) |
Feb 12, 2024 | 53.55 | 56.53 | 53.55 | 55.76 | 5,476 | +1.63(+3.00%) |
Feb 09, 2024 | 51.66 | 54.14 | 51.66 | 54.14 | 3,570 | +3.07(+6.02%) |
Feb 08, 2024 | 51.26 | 52.20 | 51.07 | 51.07 | 4,383 | -0.20(-0.39%) |
Feb 07, 2024 | 50.19 | 52.62 | 48.87 | 51.26 | 8,642 | +0.60(+1.19%) |
Feb 06, 2024 | 52.90 | 52.90 | 49.83 | 50.66 | 12,675 | -2.03(-3.86%) |
Feb 05, 2024 | 54.65 | 55.02 | 52.40 | 52.69 | 5,743 | -2.53(-4.58%) |
Feb 02, 2024 | 55.33 | 55.37 | 55.22 | 55.22 | 2,062 | -2.27(-3.95%) |
Feb 01, 2024 | 55.66 | 58.49 | 55.66 | 57.49 | 5,487 | +2.47(+4.49%) |
Jan 31, 2024 | 56.89 | 56.89 | 55.02 | 55.02 | 2,681 | -3.17(-5.45%) |
Jan 30, 2024 | 58.19 | 58.19 | 58.19 | 58.19 | 1,025 | -0.19(-0.32%) |
Jan 29, 2024 | 56.95 | 58.96 | 56.76 | 58.38 | 4,254 | +0.91(+1.59%) |
Jan 26, 2024 | 58.49 | 59.43 | 56.77 | 57.47 | 6,891 | -0.75(-1.29%) |
Jan 25, 2024 | 57.49 | 58.22 | 57.15 | 58.22 | 8,753 | +0.98(+1.71%) |
Jan 24, 2024 | 57.17 | 58.34 | 57.17 | 57.24 | 4,243 | +1.57(+2.81%) |
Jan 23, 2024 | 56.40 | 56.85 | 55.68 | 55.68 | 6,424 | -0.73(-1.30%) |
Jan 22, 2024 | 55.94 | 56.41 | 54.57 | 56.41 | 15,578 | -0.09(-0.16%) |
Jan 19, 2024 | 58.04 | 58.04 | 56.26 | 56.50 | 8,591 | -1.01(-1.76%) |
Jan 18, 2024 | 58.22 | 59.64 | 57.30 | 57.51 | 7,907 | -1.48(-2.50%) |
Jan 17, 2024 | 60.29 | 60.73 | 58.79 | 58.99 | 3,790 | -1.47(-2.43%) |
Jan 16, 2024 | 59.78 | 60.45 | 59.53 | 60.45 | 4,583 | +0.56(+0.93%) |
Jan 12, 2024 | 59.83 | 59.90 | 58.24 | 59.90 | 4,890 | -0.35(-0.58%) |
Jan 11, 2024 | 60.81 | 60.81 | 59.87 | 60.25 | 4,408 | -1.21(-1.97%) |
Jan 10, 2024 | 59.98 | 61.46 | 59.91 | 61.46 | 6,823 | +0.24(+0.39%) |
Jan 09, 2024 | 64.26 | 64.26 | 60.99 | 61.22 | 6,760 | -3.08(-4.79%) |
Jan 08, 2024 | 64.21 | 64.37 | 63.45 | 64.30 | 5,322 | -0.42(-0.64%) |
Jan 05, 2024 | 65.24 | 65.24 | 64.62 | 64.72 | 17,162 | -0.29(-0.44%) |
Jan 04, 2024 | 66.96 | 66.96 | 65.00 | 65.00 | 8,303 | -1.36(-2.05%) |
Jan 03, 2024 | 68.90 | 70.36 | 66.36 | 66.36 | 8,854 | -2.35(-3.42%) |