Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 49.47 | 50.83 | 49.47 | 50.65 | 8,050 | -0.10(-0.20%) |
Mar 27, 2024 | 49.70 | 50.75 | 49.70 | 50.75 | 1,086 | +0.28(+0.55%) |
Mar 26, 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 712 | -0.38(-0.75%) |
Mar 25, 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 393 | +1.12(+2.26%) |
Mar 22, 2024 | 51.53 | 51.53 | 49.73 | 49.73 | 3,025 | +0.45(+0.91%) |
Mar 21, 2024 | 49.80 | 49.80 | 49.28 | 49.28 | 398 | +0.61(+1.25%) |
Mar 20, 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 538 | -0.83(-1.68%) |
Mar 19, 2024 | 50.85 | 50.85 | 49.37 | 49.50 | 1,616 | +0.54(+1.11%) |
Mar 15, 2024 | 48.96 | 198 | -0.47(-0.96%) | |||
Mar 14, 2024 | 49.43 | 49.43 | 49.43 | 49.43 | 2,613 | -0.58(-1.15%) |
Mar 12, 2024 | 50.01 | 310 | +1.48(+3.05%) | |||
Mar 11, 2024 | 48.53 | 48.83 | 48.53 | 48.53 | 1,506 | -0.79(-1.60%) |
Mar 08, 2024 | 48.72 | 49.69 | 48.72 | 49.32 | 1,972 | +0.79(+1.63%) |
Mar 07, 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 429 | -0.37(-0.76%) |
Mar 06, 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 468 | +0.57(+1.18%) |
Mar 05, 2024 | 49.03 | 49.03 | 48.33 | 48.33 | 2,705 | -1.14(-2.31%) |
Mar 04, 2024 | 49.95 | 49.95 | 49.47 | 49.47 | 476 | +0.10(+0.21%) |
Mar 01, 2024 | 49.11 | 49.37 | 49.11 | 49.37 | 768 | +0.71(+1.46%) |
Feb 29, 2024 | 49.16 | 49.16 | 48.28 | 48.66 | 17,575 | -0.07(-0.15%) |
Feb 28, 2024 | 48.73 | 48.73 | 48.73 | 48.73 | 629 | -0.94(-1.90%) |
Feb 27, 2024 | 49.48 | 49.67 | 49.48 | 49.67 | 500 | -0.70(-1.38%) |
Feb 26, 2024 | 50.37 | 50.37 | 50.37 | 50.37 | 1,165 | -0.89(-1.74%) |
Feb 23, 2024 | 51.26 | 51.26 | 51.26 | 51.26 | 514 | +0.10(+0.20%) |
Feb 21, 2024 | 51.16 | 152 | +0.36(+0.71%) | |||
Feb 20, 2024 | 51.30 | 51.30 | 50.80 | 50.80 | 2,223 | +0.07(+0.13%) |
Feb 16, 2024 | 50.67 | 51.00 | 50.67 | 50.73 | 1,769 | +0.11(+0.21%) |
Feb 15, 2024 | 50.27 | 50.62 | 50.27 | 50.62 | 2,416 | +1.51(+3.06%) |
Feb 14, 2024 | 50.51 | 50.51 | 49.12 | 49.12 | 1,371 | -1.78(-3.50%) |
Feb 13, 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 354 | +1.32(+2.66%) |
Feb 12, 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 666 | -0.77(-1.53%) |
Feb 09, 2024 | 51.05 | 51.05 | 50.35 | 50.35 | 2,768 | +0.26(+0.52%) |
Feb 08, 2024 | 51.00 | 51.00 | 50.09 | 50.09 | 3,079 | +0.41(+0.83%) |
Feb 06, 2024 | 49.68 | 80 | +0.13(+0.26%) | |||
Feb 05, 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 289 | +0.18(+0.37%) |
Feb 02, 2024 | 49.33 | 49.37 | 49.33 | 49.37 | 1,661 | -0.12(-0.24%) |
Feb 01, 2024 | 49.22 | 49.48 | 49.22 | 49.48 | 4,445 | +0.48(+0.99%) |
Jan 31, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 384 | +0.17(+0.35%) |
Jan 30, 2024 | 48.56 | 48.83 | 48.56 | 48.83 | 752 | +0.73(+1.52%) |
Jan 29, 2024 | 49.00 | 49.00 | 48.10 | 48.10 | 1,260 | -0.21(-0.43%) |
Jan 26, 2024 | 49.12 | 49.12 | 48.31 | 48.31 | 795 | +0.56(+1.17%) |
Jan 25, 2024 | 46.73 | 47.75 | 46.73 | 47.75 | 3,909 | +0.19(+0.39%) |
Jan 24, 2024 | 47.41 | 47.56 | 47.41 | 47.56 | 784 | -0.03(-0.05%) |
Jan 23, 2024 | 47.72 | 47.72 | 47.59 | 47.59 | 1,216 | -0.09(-0.19%) |
Jan 22, 2024 | 47.58 | 47.70 | 46.17 | 47.68 | 8,632 | +0.46(+0.98%) |
Jan 19, 2024 | 47.32 | 47.94 | 47.22 | 47.22 | 2,764 | -0.23(-0.50%) |
Jan 18, 2024 | 46.40 | 47.79 | 46.10 | 47.45 | 1,831 | +0.39(+0.83%) |
Jan 17, 2024 | 47.06 | 47.06 | 47.06 | 47.06 | 350 | -1.97(-4.02%) |
Jan 16, 2024 | 49.02 | 49.04 | 48.32 | 49.03 | 3,471 | -0.67(-1.36%) |
Jan 12, 2024 | 49.70 | 49.70 | 49.70 | 49.70 | 653 | +2.45(+5.20%) |
Jan 11, 2024 | 48.36 | 49.07 | 47.25 | 47.25 | 4,045 | -1.57(-3.23%) |
Jan 10, 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 2,813 | -0.62(-1.25%) |
Jan 09, 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 163 | +0.37(+0.76%) |
Jan 08, 2024 | 49.05 | 49.07 | 49.05 | 49.07 | 678 | +0.08(+0.16%) |
Jan 05, 2024 | 48.23 | 48.99 | 48.23 | 48.99 | 1,986 | +0.08(+0.17%) |
Jan 04, 2024 | 49.06 | 49.54 | 48.91 | 48.91 | 4,148 | +0.38(+0.79%) |
Jan 03, 2024 | 48.38 | 48.53 | 48.38 | 48.53 | 3,715 | +1.30(+2.76%) |