Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 49.08 | 49.49 | 49.49 | 49.42 | 555,752 | +0.58(+1.19%) |
Mar 27, 2024 | 46.91 | 48.86 | 46.71 | 48.84 | 395,188 | +2.41(+5.19%) |
Mar 26, 2024 | 47.62 | 47.64 | 46.05 | 46.43 | 289,046 | -0.58(-1.23%) |
Mar 25, 2024 | 47.93 | 48.72 | 46.80 | 47.01 | 303,238 | -0.66(-1.38%) |
Mar 22, 2024 | 49.42 | 49.57 | 47.61 | 47.67 | 310,789 | -1.13(-2.32%) |
Mar 21, 2024 | 48.29 | 50.13 | 48.22 | 48.80 | 709,683 | +0.27(+0.56%) |
Mar 20, 2024 | 50.11 | 50.38 | 48.45 | 48.53 | 393,230 | -1.53(-3.06%) |
Mar 19, 2024 | 48.62 | 50.53 | 48.34 | 50.06 | 282,691 | +1.36(+2.79%) |
Mar 18, 2024 | 48.13 | 49.94 | 47.01 | 48.70 | 500,245 | +1.11(+2.33%) |
Mar 15, 2024 | 47.09 | 47.97 | 46.86 | 47.59 | 527,075 | -0.10(-0.21%) |
Mar 14, 2024 | 49.76 | 49.76 | 47.44 | 47.69 | 427,049 | -2.49(-4.96%) |
Mar 13, 2024 | 48.72 | 50.42 | 48.72 | 50.18 | 501,650 | +1.53(+3.14%) |
Mar 12, 2024 | 47.66 | 48.74 | 47.16 | 48.65 | 441,802 | +0.36(+0.75%) |
Mar 11, 2024 | 48.72 | 49.08 | 46.06 | 48.29 | 479,037 | -0.99(-2.01%) |
Mar 08, 2024 | 49.75 | 50.70 | 49.03 | 49.28 | 659,987 | +0.00(+0.00%) |
Mar 07, 2024 | 47.51 | 49.33 | 47.39 | 49.28 | 391,048 | +2.11(+4.47%) |
Mar 06, 2024 | 46.92 | 47.47 | 45.89 | 47.17 | 521,096 | +0.79(+1.70%) |
Mar 05, 2024 | 47.70 | 47.70 | 45.61 | 46.38 | 522,688 | -1.48(-3.09%) |
Mar 04, 2024 | 49.20 | 49.28 | 47.75 | 47.86 | 348,407 | -1.20(-2.45%) |
Mar 01, 2024 | 48.91 | 49.57 | 48.00 | 49.06 | 629,569 | +0.72(+1.49%) |
Feb 29, 2024 | 50.43 | 50.79 | 46.52 | 48.34 | 790,942 | -1.05(-2.13%) |
Feb 28, 2024 | 48.00 | 52.32 | 45.20 | 49.39 | 1,210,797 | -1.36(-2.68%) |
Feb 27, 2024 | 49.48 | 51.01 | 48.68 | 50.75 | 804,549 | +1.91(+3.91%) |
Feb 26, 2024 | 48.69 | 50.22 | 48.36 | 48.84 | 564,192 | +0.01(+0.02%) |
Feb 23, 2024 | 48.86 | 50.32 | 48.35 | 48.83 | 318,163 | -0.33(-0.67%) |
Feb 22, 2024 | 49.56 | 49.98 | 48.53 | 49.16 | 356,457 | +0.63(+1.30%) |
Feb 21, 2024 | 48.45 | 49.36 | 47.42 | 48.53 | 358,948 | -0.45(-0.92%) |
Feb 20, 2024 | 49.39 | 49.81 | 48.39 | 48.98 | 384,487 | -0.99(-1.98%) |
Feb 16, 2024 | 48.87 | 51.90 | 47.73 | 49.97 | 465,540 | +0.55(+1.11%) |
Feb 15, 2024 | 51.29 | 51.39 | 48.50 | 49.42 | 618,433 | -0.96(-1.91%) |
Feb 14, 2024 | 49.54 | 50.55 | 49.05 | 50.38 | 464,108 | +1.60(+3.28%) |
Feb 13, 2024 | 49.50 | 51.12 | 47.11 | 48.78 | 547,713 | -1.74(-3.44%) |
Feb 12, 2024 | 49.63 | 51.17 | 49.10 | 50.52 | 469,947 | +0.58(+1.16%) |
Feb 09, 2024 | 49.95 | 50.48 | 49.27 | 49.94 | 568,121 | +0.43(+0.87%) |
Feb 08, 2024 | 49.71 | 49.82 | 48.43 | 49.51 | 463,372 | -0.39(-0.78%) |
Feb 07, 2024 | 49.46 | 50.00 | 47.60 | 49.90 | 537,844 | +0.42(+0.85%) |
Feb 06, 2024 | 48.19 | 49.88 | 47.73 | 49.48 | 373,393 | +1.26(+2.61%) |
Feb 05, 2024 | 47.48 | 49.86 | 46.83 | 48.22 | 353,716 | +0.31(+0.65%) |
Feb 02, 2024 | 46.57 | 48.24 | 46.11 | 47.91 | 216,523 | +0.51(+1.08%) |
Feb 01, 2024 | 46.53 | 48.21 | 46.53 | 47.40 | 290,828 | +1.10(+2.38%) |
Jan 31, 2024 | 47.39 | 48.73 | 46.16 | 46.30 | 431,105 | -1.07(-2.26%) |
Jan 30, 2024 | 48.43 | 48.78 | 47.35 | 47.37 | 292,123 | -1.06(-2.19%) |
Jan 29, 2024 | 45.90 | 48.57 | 45.75 | 48.43 | 426,216 | +2.28(+4.94%) |
Jan 26, 2024 | 46.55 | 47.28 | 45.83 | 46.15 | 256,375 | +0.07(+0.15%) |
Jan 25, 2024 | 46.47 | 46.47 | 44.97 | 46.08 | 257,253 | +0.74(+1.63%) |
Jan 24, 2024 | 47.32 | 47.32 | 44.52 | 45.34 | 327,600 | -1.17(-2.52%) |
Jan 23, 2024 | 47.37 | 47.37 | 45.19 | 46.51 | 247,382 | -0.15(-0.32%) |
Jan 22, 2024 | 46.33 | 47.13 | 45.36 | 46.66 | 330,031 | +1.12(+2.46%) |
Jan 19, 2024 | 45.27 | 45.55 | 44.02 | 45.54 | 341,245 | +0.43(+0.95%) |
Jan 18, 2024 | 46.88 | 47.26 | 44.74 | 45.11 | 420,993 | -1.23(-2.65%) |
Jan 17, 2024 | 46.36 | 46.88 | 45.44 | 46.34 | 547,187 | -0.80(-1.70%) |
Jan 16, 2024 | 47.72 | 47.23 | 44.44 | 47.14 | 920,944 | +0.32(+0.68%) |
Jan 12, 2024 | 47.61 | 47.99 | 46.05 | 46.82 | 725,424 | -0.26(-0.55%) |
Jan 11, 2024 | 47.46 | 48.04 | 46.30 | 47.08 | 654,959 | -0.49(-1.03%) |
Jan 10, 2024 | 48.98 | 49.39 | 46.98 | 47.57 | 889,978 | -1.03(-2.12%) |
Jan 09, 2024 | 42.98 | 48.73 | 42.98 | 48.60 | 1,907,020 | +6.39(+15.14%) |
Jan 08, 2024 | 41.22 | 42.77 | 41.04 | 42.21 | 420,526 | +1.37(+3.35%) |
Jan 05, 2024 | 40.06 | 41.37 | 39.48 | 40.84 | 440,831 | +0.44(+1.09%) |
Jan 04, 2024 | 40.49 | 41.09 | 39.97 | 40.40 | 343,028 | +0.02(+0.05%) |
Jan 03, 2024 | 41.16 | 41.19 | 39.72 | 40.38 | 303,495 | -1.06(-2.56%) |