Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 50.29 | 50.56 | 49.73 | 50.10 | 87,997 | -0.05(-0.10%) |
Mar 27, 2024 | 49.73 | 50.15 | 49.73 | 50.15 | 44,922 | +0.84(+1.70%) |
Mar 26, 2024 | 50.19 | 50.45 | 49.03 | 49.31 | 52,162 | -0.67(-1.34%) |
Mar 25, 2024 | 48.30 | 50.02 | 48.30 | 49.98 | 73,923 | +1.58(+3.26%) |
Mar 22, 2024 | 48.66 | 48.66 | 48.07 | 48.40 | 48,417 | -0.08(-0.17%) |
Mar 21, 2024 | 48.43 | 48.94 | 48.28 | 48.48 | 57,026 | +0.25(+0.52%) |
Mar 20, 2024 | 47.39 | 48.48 | 47.32 | 48.23 | 48,315 | +0.56(+1.17%) |
Mar 19, 2024 | 47.00 | 47.93 | 47.00 | 47.67 | 51,905 | +0.42(+0.89%) |
Mar 18, 2024 | 47.37 | 48.08 | 47.25 | 47.25 | 68,176 | -0.31(-0.65%) |
Mar 15, 2024 | 46.84 | 48.00 | 46.84 | 47.56 | 125,021 | +0.17(+0.36%) |
Mar 14, 2024 | 48.13 | 48.42 | 47.01 | 47.39 | 63,326 | -0.73(-1.52%) |
Mar 13, 2024 | 48.04 | 49.00 | 48.01 | 48.12 | 57,519 | -0.01(-0.02%) |
Mar 12, 2024 | 47.53 | 48.79 | 47.41 | 48.13 | 51,014 | +0.36(+0.75%) |
Mar 11, 2024 | 48.40 | 48.68 | 47.72 | 47.77 | 42,343 | -0.41(-0.85%) |
Mar 08, 2024 | 49.98 | 50.19 | 48.03 | 48.18 | 91,998 | -1.77(-3.54%) |
Mar 07, 2024 | 50.45 | 51.37 | 48.43 | 49.95 | 185,808 | +4.88(+10.83%) |
Mar 06, 2024 | 45.00 | 45.45 | 44.55 | 45.07 | 86,615 | +0.40(+0.90%) |
Mar 05, 2024 | 45.64 | 45.98 | 44.54 | 44.67 | 34,058 | -0.99(-2.17%) |
Mar 04, 2024 | 45.38 | 45.95 | 45.08 | 45.66 | 59,442 | +0.38(+0.84%) |
Mar 01, 2024 | 45.24 | 45.54 | 44.86 | 45.28 | 36,161 | +0.27(+0.60%) |
Feb 29, 2024 | 44.90 | 45.50 | 44.59 | 45.01 | 57,713 | +0.45(+1.01%) |
Feb 28, 2024 | 44.11 | 44.64 | 44.11 | 44.56 | 47,050 | +0.07(+0.16%) |
Feb 27, 2024 | 44.59 | 44.70 | 43.71 | 44.49 | 47,300 | +0.31(+0.70%) |
Feb 26, 2024 | 43.54 | 44.65 | 43.54 | 44.18 | 78,119 | +0.61(+1.40%) |
Feb 23, 2024 | 42.73 | 43.57 | 42.59 | 43.57 | 38,376 | +0.92(+2.16%) |
Feb 22, 2024 | 42.46 | 42.73 | 42.36 | 42.65 | 22,276 | +0.01(+0.02%) |
Feb 21, 2024 | 42.65 | 42.65 | 42.23 | 42.64 | 29,347 | -0.08(-0.19%) |
Feb 20, 2024 | 42.92 | 43.05 | 42.41 | 42.72 | 40,326 | -0.48(-1.11%) |
Feb 16, 2024 | 43.60 | 43.94 | 42.83 | 43.20 | 44,191 | -0.74(-1.68%) |
Feb 15, 2024 | 42.76 | 43.95 | 42.46 | 43.94 | 55,859 | +1.30(+3.05%) |
Feb 14, 2024 | 42.37 | 42.80 | 42.07 | 42.64 | 39,431 | +0.60(+1.43%) |
Feb 13, 2024 | 43.00 | 43.12 | 41.94 | 42.04 | 106,240 | -1.92(-4.37%) |
Feb 12, 2024 | 43.42 | 44.30 | 43.19 | 43.96 | 93,713 | +0.61(+1.41%) |
Feb 09, 2024 | 42.75 | 43.37 | 42.41 | 43.35 | 38,335 | +0.76(+1.78%) |
Feb 08, 2024 | 42.41 | 43.00 | 42.25 | 42.59 | 52,845 | -0.02(-0.05%) |
Feb 07, 2024 | 41.07 | 42.63 | 40.63 | 42.61 | 59,634 | +2.22(+5.50%) |
Feb 06, 2024 | 40.10 | 40.51 | 39.92 | 40.39 | 22,505 | +0.19(+0.47%) |
Feb 05, 2024 | 40.61 | 40.62 | 40.16 | 40.20 | 31,973 | -0.56(-1.37%) |
Feb 02, 2024 | 40.59 | 41.07 | 40.29 | 40.76 | 48,923 | -0.08(-0.20%) |
Feb 01, 2024 | 40.39 | 40.93 | 40.07 | 40.84 | 40,025 | +0.59(+1.47%) |
Jan 31, 2024 | 41.16 | 41.24 | 40.24 | 40.25 | 57,246 | -0.85(-2.07%) |
Jan 30, 2024 | 41.38 | 41.81 | 40.98 | 41.10 | 52,206 | -0.42(-1.01%) |
Jan 29, 2024 | 41.09 | 41.54 | 40.33 | 41.52 | 45,236 | +0.33(+0.80%) |
Jan 26, 2024 | 41.64 | 41.80 | 41.17 | 41.19 | 37,504 | -0.14(-0.34%) |
Jan 25, 2024 | 40.96 | 41.46 | 40.90 | 41.33 | 73,924 | +0.79(+1.95%) |
Jan 24, 2024 | 40.72 | 40.84 | 40.24 | 40.54 | 25,698 | +0.24(+0.60%) |
Jan 23, 2024 | 40.59 | 40.64 | 40.00 | 40.30 | 47,366 | +0.09(+0.22%) |
Jan 22, 2024 | 39.57 | 40.31 | 39.49 | 40.21 | 47,905 | +0.87(+2.21%) |
Jan 19, 2024 | 39.32 | 39.49 | 38.61 | 39.34 | 35,491 | +0.10(+0.25%) |
Jan 18, 2024 | 38.75 | 39.32 | 38.33 | 39.24 | 43,387 | +0.56(+1.45%) |
Jan 17, 2024 | 39.00 | 39.34 | 38.59 | 38.68 | 31,462 | -0.66(-1.68%) |
Jan 16, 2024 | 39.55 | 40.03 | 39.29 | 39.34 | 43,707 | -0.58(-1.45%) |
Jan 12, 2024 | 40.02 | 40.02 | 39.43 | 39.92 | 31,928 | +0.26(+0.66%) |
Jan 11, 2024 | 39.31 | 39.72 | 39.17 | 39.66 | 45,697 | +0.14(+0.35%) |
Jan 10, 2024 | 39.51 | 39.58 | 38.92 | 39.52 | 73,562 | +0.05(+0.13%) |
Jan 09, 2024 | 39.72 | 40.31 | 39.39 | 39.47 | 45,665 | -0.76(-1.89%) |
Jan 08, 2024 | 40.33 | 40.62 | 39.70 | 40.23 | 70,366 | -0.13(-0.32%) |
Jan 05, 2024 | 39.70 | 40.49 | 39.70 | 40.36 | 74,617 | +0.46(+1.15%) |
Jan 04, 2024 | 40.63 | 40.82 | 39.74 | 39.90 | 39,298 | -0.57(-1.41%) |
Jan 03, 2024 | 41.50 | 41.50 | 40.38 | 40.47 | 44,051 | -1.05(-2.53%) |