Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 50.18 | 51.14 | 50.18 | 50.93 | 4,357 | -0.03(-0.06%) |
Mar 27, 2024 | 49.43 | 50.96 | 49.43 | 50.96 | 2,504 | +2.07(+4.23%) |
Mar 26, 2024 | 49.06 | 49.11 | 48.89 | 48.89 | 1,585 | -0.37(-0.75%) |
Mar 25, 2024 | 48.94 | 49.66 | 48.94 | 49.26 | 3,477 | +0.12(+0.24%) |
Mar 22, 2024 | 49.99 | 50.00 | 49.01 | 49.14 | 7,285 | -0.96(-1.91%) |
Mar 21, 2024 | 49.88 | 50.28 | 49.88 | 50.10 | 4,712 | +0.68(+1.38%) |
Mar 20, 2024 | 48.11 | 49.84 | 48.01 | 49.42 | 3,383 | +1.45(+3.02%) |
Mar 19, 2024 | 47.64 | 48.45 | 47.64 | 47.97 | 3,546 | +0.14(+0.29%) |
Mar 18, 2024 | 48.07 | 48.25 | 47.83 | 47.83 | 2,443 | -0.33(-0.69%) |
Mar 15, 2024 | 48.50 | 48.51 | 48.16 | 48.16 | 19,169 | +0.16(+0.33%) |
Mar 14, 2024 | 48.36 | 48.36 | 47.60 | 48.00 | 4,059 | -1.13(-2.30%) |
Mar 13, 2024 | 49.67 | 49.67 | 49.13 | 49.13 | 1,690 | -0.19(-0.40%) |
Mar 12, 2024 | 49.56 | 49.71 | 49.13 | 49.33 | 3,165 | -0.42(-0.85%) |
Mar 11, 2024 | 49.62 | 50.05 | 49.62 | 49.75 | 2,515 | -0.13(-0.26%) |
Mar 08, 2024 | 50.58 | 50.73 | 49.88 | 49.88 | 1,876 | -0.19(-0.38%) |
Mar 07, 2024 | 50.44 | 50.83 | 50.06 | 50.06 | 11,478 | +0.08(+0.17%) |
Mar 06, 2024 | 49.53 | 50.09 | 48.85 | 49.98 | 4,832 | -0.19(-0.39%) |
Mar 05, 2024 | 47.77 | 50.34 | 47.77 | 50.17 | 3,337 | +2.02(+4.20%) |
Mar 04, 2024 | 48.17 | 48.90 | 48.06 | 48.15 | 2,876 | -0.27(-0.55%) |
Mar 01, 2024 | 48.22 | 48.57 | 47.85 | 48.42 | 8,143 | -0.58(-1.17%) |
Feb 29, 2024 | 49.70 | 49.70 | 48.99 | 48.99 | 1,005 | +0.75(+1.56%) |
Feb 28, 2024 | 48.59 | 48.77 | 48.24 | 48.24 | 1,135 | -0.64(-1.32%) |
Feb 27, 2024 | 48.29 | 49.23 | 48.29 | 48.88 | 7,386 | +0.30(+0.62%) |
Feb 26, 2024 | 48.96 | 48.96 | 48.08 | 48.58 | 7,762 | -0.22(-0.45%) |
Feb 23, 2024 | 48.85 | 49.23 | 48.64 | 48.81 | 3,192 | -0.19(-0.39%) |
Feb 22, 2024 | 49.48 | 49.48 | 48.55 | 49.00 | 3,759 | -0.13(-0.27%) |
Feb 21, 2024 | 48.82 | 49.13 | 48.81 | 49.13 | 2,146 | -0.10(-0.20%) |
Feb 20, 2024 | 48.78 | 49.71 | 48.78 | 49.23 | 9,338 | -0.57(-1.14%) |
Feb 16, 2024 | 49.51 | 49.94 | 49.51 | 49.80 | 2,505 | -0.40(-0.80%) |
Feb 15, 2024 | 49.51 | 50.30 | 49.51 | 50.20 | 3,410 | +1.64(+3.37%) |
Feb 14, 2024 | 48.22 | 48.57 | 47.71 | 48.57 | 1,615 | +1.01(+2.13%) |
Feb 13, 2024 | 47.86 | 48.18 | 47.05 | 47.56 | 28,428 | -2.43(-4.86%) |
Feb 12, 2024 | 49.59 | 50.41 | 49.49 | 49.99 | 11,753 | +1.15(+2.35%) |
Feb 09, 2024 | 48.28 | 48.98 | 47.86 | 48.84 | 6,400 | +0.82(+1.72%) |
Feb 08, 2024 | 47.51 | 48.11 | 47.51 | 48.01 | 6,985 | +0.26(+0.54%) |
Feb 07, 2024 | 47.90 | 48.15 | 47.05 | 47.75 | 6,277 | -0.08(-0.17%) |
Feb 06, 2024 | 48.60 | 48.60 | 47.62 | 47.83 | 16,405 | -0.76(-1.57%) |
Feb 05, 2024 | 48.66 | 48.86 | 48.46 | 48.60 | 2,963 | -0.86(-1.74%) |
Feb 02, 2024 | 47.93 | 49.72 | 47.93 | 49.46 | 6,475 | +0.08(+0.16%) |
Feb 01, 2024 | 50.59 | 50.92 | 47.78 | 49.38 | 58,263 | -1.10(-2.18%) |
Jan 31, 2024 | 51.55 | 52.26 | 50.48 | 50.48 | 23,892 | -3.23(-6.02%) |
Jan 30, 2024 | 53.74 | 53.94 | 53.71 | 53.71 | 5,008 | -0.55(-1.01%) |
Jan 29, 2024 | 53.60 | 54.26 | 53.27 | 54.26 | 5,585 | +0.83(+1.56%) |
Jan 26, 2024 | 53.47 | 53.57 | 52.90 | 53.43 | 16,443 | +0.49(+0.92%) |
Jan 25, 2024 | 53.02 | 53.19 | 52.44 | 52.94 | 69,598 | -0.50(-0.93%) |
Jan 24, 2024 | 53.97 | 53.97 | 53.16 | 53.44 | 2,457 | +0.32(+0.60%) |
Jan 23, 2024 | 53.66 | 53.66 | 53.01 | 53.12 | 5,272 | -0.75(-1.40%) |
Jan 22, 2024 | 52.69 | 53.87 | 52.69 | 53.87 | 3,307 | +1.17(+2.22%) |
Jan 19, 2024 | 51.71 | 52.70 | 51.23 | 52.70 | 3,161 | +1.35(+2.63%) |
Jan 18, 2024 | 51.08 | 51.39 | 51.08 | 51.35 | 7,857 | +0.53(+1.05%) |
Jan 17, 2024 | 50.52 | 51.19 | 50.29 | 50.82 | 11,876 | -0.33(-0.64%) |
Jan 16, 2024 | 50.66 | 51.66 | 50.83 | 51.15 | 25,654 | -0.85(-1.64%) |
Jan 12, 2024 | 52.68 | 52.84 | 51.73 | 52.00 | 4,049 | -0.67(-1.28%) |
Jan 11, 2024 | 52.60 | 52.71 | 51.72 | 52.67 | 6,738 | -0.63(-1.19%) |
Jan 10, 2024 | 52.75 | 53.31 | 52.45 | 53.31 | 25,403 | +0.42(+0.79%) |
Jan 09, 2024 | 53.01 | 53.20 | 52.89 | 52.89 | 6,722 | -0.68(-1.28%) |
Jan 08, 2024 | 53.04 | 53.58 | 52.93 | 53.58 | 6,068 | +0.53(+0.99%) |
Jan 05, 2024 | 53.53 | 53.81 | 53.05 | 53.05 | 9,102 | +0.17(+0.32%) |
Jan 04, 2024 | 53.12 | 53.41 | 52.79 | 52.88 | 8,706 | +0.54(+1.02%) |
Jan 03, 2024 | 53.38 | 53.53 | 52.35 | 52.35 | 3,167 | -1.94(-3.58%) |