Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 51.30 | 51.49 | 51.30 | 51.36 | 25,658 | -0.01(-0.01%) |
Mar 27, 2024 | 51.47 | 51.47 | 51.08 | 51.37 | 43,608 | +0.25(+0.49%) |
Mar 26, 2024 | 51.35 | 51.41 | 51.10 | 51.12 | 74,333 | -0.09(-0.19%) |
Mar 25, 2024 | 51.31 | 51.31 | 51.18 | 51.21 | 38,178 | -0.25(-0.48%) |
Mar 22, 2024 | 51.60 | 51.60 | 51.41 | 51.46 | 46,413 | -0.03(-0.06%) |
Mar 21, 2024 | 51.79 | 51.79 | 51.49 | 51.49 | 36,642 | -0.07(-0.14%) |
Mar 20, 2024 | 51.13 | 51.56 | 51.03 | 51.56 | 82,812 | +0.44(+0.86%) |
Mar 19, 2024 | 50.68 | 51.22 | 50.61 | 51.12 | 37,451 | +0.27(+0.53%) |
Mar 18, 2024 | 50.94 | 51.05 | 50.78 | 50.85 | 125,170 | +0.41(+0.81%) |
Mar 15, 2024 | 50.70 | 50.70 | 50.31 | 50.44 | 49,337 | -0.77(-1.50%) |
Mar 14, 2024 | 51.36 | 51.36 | 50.92 | 51.21 | 42,569 | +0.03(+0.06%) |
Mar 13, 2024 | 51.39 | 51.39 | 51.05 | 51.18 | 58,653 | -0.14(-0.27%) |
Mar 12, 2024 | 50.98 | 51.37 | 50.76 | 51.32 | 75,803 | +0.67(+1.32%) |
Mar 11, 2024 | 50.55 | 50.68 | 50.38 | 50.65 | 81,595 | -0.03(-0.06%) |
Mar 08, 2024 | 51.24 | 51.31 | 50.67 | 50.68 | 2,102,628 | -0.51(-1.00%) |
Mar 07, 2024 | 50.99 | 51.28 | 50.99 | 51.19 | 241,884 | +0.50(+0.99%) |
Mar 06, 2024 | 50.81 | 50.94 | 50.58 | 50.69 | 38,521 | +0.26(+0.52%) |
Mar 05, 2024 | 50.87 | 50.87 | 50.24 | 50.43 | 34,901 | -0.57(-1.11%) |
Mar 04, 2024 | 51.12 | 51.16 | 50.99 | 50.99 | 49,696 | -0.19(-0.37%) |
Mar 01, 2024 | 50.74 | 51.22 | 50.74 | 51.18 | 49,937 | +0.52(+1.03%) |
Feb 29, 2024 | 50.73 | 50.73 | 50.40 | 50.66 | 18,305 | +0.18(+0.35%) |
Feb 28, 2024 | 50.45 | 50.56 | 50.34 | 50.48 | 24,915 | -0.11(-0.21%) |
Feb 27, 2024 | 50.63 | 50.63 | 50.36 | 50.59 | 40,264 | +0.02(+0.04%) |
Feb 26, 2024 | 50.67 | 50.80 | 50.57 | 50.57 | 29,592 | -0.14(-0.27%) |
Feb 23, 2024 | 50.77 | 50.89 | 50.58 | 50.71 | 53,582 | +0.13(+0.26%) |
Feb 22, 2024 | 50.17 | 50.65 | 50.13 | 50.57 | 33,482 | +1.07(+2.17%) |
Feb 21, 2024 | 49.34 | 49.50 | 49.10 | 49.50 | 33,626 | +0.10(+0.20%) |
Feb 20, 2024 | 49.48 | 49.58 | 49.21 | 49.40 | 2,187,296 | -0.34(-0.68%) |
Feb 16, 2024 | 50.08 | 50.10 | 49.70 | 49.74 | 22,481 | -0.36(-0.72%) |
Feb 15, 2024 | 49.82 | 50.10 | 49.80 | 50.10 | 36,436 | +0.37(+0.74%) |
Feb 14, 2024 | 49.60 | 49.79 | 49.35 | 49.73 | 28,263 | +0.38(+0.77%) |
Feb 13, 2024 | 49.28 | 49.51 | 48.99 | 49.35 | 25,478 | -0.52(-1.04%) |
Feb 12, 2024 | 49.93 | 50.15 | 49.79 | 49.87 | 29,168 | -0.10(-0.20%) |
Feb 09, 2024 | 49.86 | 50.04 | 49.86 | 49.97 | 32,489 | +0.10(+0.20%) |
Feb 08, 2024 | 49.81 | 49.87 | 49.73 | 49.87 | 30,380 | +0.09(+0.18%) |
Feb 07, 2024 | 49.48 | 49.78 | 49.48 | 49.78 | 45,389 | +0.51(+1.04%) |
Feb 06, 2024 | 49.13 | 49.27 | 49.11 | 49.27 | 34,282 | +0.01(+0.02%) |
Feb 05, 2024 | 49.25 | 49.33 | 49.02 | 49.26 | 67,883 | -0.09(-0.18%) |
Feb 02, 2024 | 48.79 | 49.52 | 48.79 | 49.35 | 154,141 | +0.66(+1.36%) |
Feb 01, 2024 | 48.33 | 48.71 | 48.27 | 48.69 | 25,355 | +0.65(+1.35%) |
Jan 31, 2024 | 48.63 | 48.63 | 48.04 | 48.04 | 31,514 | -0.87(-1.78%) |
Jan 30, 2024 | 48.91 | 48.97 | 48.85 | 48.91 | 38,992 | +0.12(+0.24%) |
Jan 29, 2024 | 48.56 | 48.85 | 48.48 | 48.79 | 31,002 | +0.38(+0.78%) |
Jan 26, 2024 | 48.32 | 48.53 | 48.30 | 48.41 | 32,719 | +0.10(+0.21%) |
Jan 25, 2024 | 48.33 | 48.43 | 48.15 | 48.31 | 18,890 | +0.05(+0.10%) |
Jan 24, 2024 | 48.49 | 48.56 | 48.26 | 48.26 | 50,240 | +0.00(+0.00%) |
Jan 23, 2024 | 48.17 | 48.26 | 48.06 | 48.26 | 24,067 | +0.15(+0.30%) |
Jan 22, 2024 | 48.21 | 48.28 | 48.09 | 48.11 | 24,217 | +0.08(+0.16%) |
Jan 19, 2024 | 47.56 | 48.08 | 47.49 | 48.04 | 59,572 | +0.69(+1.45%) |
Jan 18, 2024 | 47.10 | 47.37 | 47.01 | 47.35 | 25,188 | +0.34(+0.72%) |
Jan 17, 2024 | 46.89 | 47.02 | 46.74 | 47.01 | 19,757 | -0.17(-0.36%) |
Jan 16, 2024 | 47.15 | 47.29 | 47.00 | 47.18 | 37,564 | -0.06(-0.13%) |
Jan 12, 2024 | 47.22 | 47.43 | 47.13 | 47.24 | 109,596 | +0.05(+0.11%) |
Jan 11, 2024 | 47.29 | 47.36 | 46.87 | 47.19 | 34,867 | -0.06(-0.13%) |
Jan 10, 2024 | 46.96 | 47.26 | 46.96 | 47.25 | 29,339 | +0.33(+0.70%) |
Jan 09, 2024 | 46.72 | 46.99 | 46.64 | 46.92 | 16,837 | +0.02(+0.04%) |
Jan 08, 2024 | 46.22 | 46.92 | 46.22 | 46.90 | 27,609 | +0.71(+1.54%) |
Jan 05, 2024 | 46.16 | 46.44 | 46.14 | 46.19 | 19,794 | -0.02(-0.04%) |
Jan 04, 2024 | 46.31 | 46.52 | 46.18 | 46.21 | 36,066 | -0.06(-0.13%) |
Jan 03, 2024 | 46.38 | 46.49 | 46.27 | 46.27 | 38,549 | -0.36(-0.77%) |