Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 53.53 | 54.19 | 52.38 | 52.38 | 1,498 | +0.74(+1.44%) |
Mar 27, 2024 | 53.97 | 53.97 | 51.63 | 51.63 | 1,395 | -3.96(-7.12%) |
Mar 26, 2024 | 55.27 | 55.59 | 55.27 | 55.59 | 877 | +3.06(+5.83%) |
Mar 25, 2024 | 54.95 | 54.95 | 52.53 | 52.53 | 398 | -0.90(-1.69%) |
Mar 22, 2024 | 51.97 | 53.50 | 51.97 | 53.43 | 28,209 | +2.08(+4.05%) |
Mar 21, 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 216 | -2.64(-4.90%) |
Mar 20, 2024 | 54.00 | 54.00 | 53.99 | 53.99 | 1,691 | -0.80(-1.47%) |
Mar 19, 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 851 | +1.43(+2.68%) |
Mar 18, 2024 | 53.21 | 53.37 | 52.08 | 53.37 | 592 | +0.38(+0.72%) |
Mar 15, 2024 | 52.99 | 52.99 | 52.99 | 52.99 | 1,495 | +0.25(+0.46%) |
Mar 14, 2024 | 50.84 | 54.21 | 50.84 | 52.74 | 90,191 | +0.68(+1.31%) |
Mar 13, 2024 | 52.06 | 52.06 | 52.06 | 52.06 | 10,254 | +0.82(+1.61%) |
Mar 12, 2024 | 51.24 | 51.24 | 51.24 | 51.24 | 161 | +0.30(+0.59%) |
Mar 08, 2024 | 50.94 | 160 | -1.05(-2.02%) | |||
Mar 05, 2024 | 51.99 | 273 | +1.96(+3.91%) | |||
Mar 04, 2024 | 52.19 | 52.19 | 49.75 | 50.03 | 981 | -0.97(-1.90%) |
Mar 01, 2024 | 50.15 | 51.59 | 49.32 | 51.00 | 1,544 | +2.70(+5.59%) |
Feb 29, 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 8,813 | -0.17(-0.34%) |
Feb 28, 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 366 | +2.47(+5.36%) |
Feb 27, 2024 | 50.04 | 50.04 | 46.00 | 46.00 | 767 | -0.55(-1.18%) |
Feb 26, 2024 | 48.00 | 48.00 | 46.55 | 46.55 | 951 | -3.72(-7.40%) |
Feb 23, 2024 | 50.27 | 50.27 | 50.27 | 50.27 | 743 | +4.67(+10.24%) |
Feb 21, 2024 | 45.60 | 181 | +0.20(+0.44%) | |||
Feb 20, 2024 | 48.89 | 48.89 | 45.40 | 45.40 | 404 | -3.07(-6.33%) |
Feb 16, 2024 | 48.47 | 49.28 | 48.47 | 48.47 | 1,241 | +4.12(+9.29%) |
Feb 15, 2024 | 47.23 | 48.48 | 44.35 | 44.35 | 3,300 | +0.19(+0.42%) |
Feb 14, 2024 | 41.85 | 44.16 | 41.85 | 44.16 | 500 | +2.16(+5.15%) |
Feb 13, 2024 | 44.06 | 46.29 | 42.00 | 42.00 | 1,409 | -2.47(-5.54%) |
Feb 12, 2024 | 43.40 | 44.47 | 43.40 | 44.47 | 446 | +0.58(+1.32%) |
Feb 09, 2024 | 46.41 | 46.41 | 43.89 | 43.89 | 947 | +0.44(+1.00%) |
Feb 08, 2024 | 46.35 | 46.35 | 43.45 | 43.45 | 577 | -3.50(-7.45%) |
Feb 06, 2024 | 46.95 | 30 | +1.22(+2.67%) | |||
Feb 02, 2024 | 45.73 | 344 | -0.92(-1.97%) | |||
Feb 01, 2024 | 42.81 | 46.65 | 42.81 | 46.65 | 1,271 | +1.25(+2.75%) |
Jan 26, 2024 | 45.40 | 148 | +0.31(+0.69%) | |||
Jan 25, 2024 | 45.09 | 45.09 | 45.09 | 45.09 | 474 | +2.24(+5.23%) |
Jan 24, 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 276 | -1.13(-2.58%) |
Jan 23, 2024 | 45.33 | 45.33 | 43.98 | 43.98 | 505 | -1.02(-2.26%) |
Jan 22, 2024 | 45.47 | 45.47 | 42.30 | 45.00 | 3,261 | +2.75(+6.51%) |
Jan 19, 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 336 | -2.70(-6.01%) |
Jan 18, 2024 | 42.95 | 45.93 | 42.60 | 44.95 | 4,592 | +1.18(+2.70%) |
Jan 17, 2024 | 43.77 | 43.77 | 43.77 | 43.77 | 411 | -2.16(-4.70%) |
Jan 16, 2024 | 46.35 | 46.35 | 41.86 | 45.93 | 2,372 | +1.95(+4.42%) |
Jan 11, 2024 | 43.98 | 77 | -2.20(-4.77%) | |||
Jan 10, 2024 | 46.95 | 46.95 | 44.63 | 46.19 | 4,025 | +0.16(+0.35%) |
Jan 09, 2024 | 46.03 | 46.03 | 46.03 | 46.03 | 374 | +2.01(+4.57%) |
Jan 08, 2024 | 47.19 | 47.19 | 44.02 | 44.02 | 766 | -1.33(-2.93%) |
Jan 05, 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 306 | +2.08(+4.79%) |