Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 51.61 | 51.61 | 51.61 | 51.61 | 130 | +0.41(+0.80%) |
Mar 27, 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 71,471 | -0.38(-0.74%) |
Mar 26, 2024 | 51.55 | 51.58 | 51.55 | 51.58 | 253,302 | -0.29(-0.56%) |
Mar 25, 2024 | 52.41 | 52.41 | 51.87 | 51.87 | 300,896 | -0.64(-1.22%) |
Mar 22, 2024 | 51.34 | 52.51 | 51.34 | 52.51 | 100 | -0.17(-0.33%) |
Mar 20, 2024 | 52.69 | 27 | +0.16(+0.31%) | |||
Mar 19, 2024 | 52.41 | 52.52 | 52.39 | 52.52 | 290 | +0.02(+0.04%) |
Mar 18, 2024 | 52.48 | 52.50 | 52.37 | 52.50 | 4,246 | +0.11(+0.21%) |
Mar 15, 2024 | 52.39 | 52.39 | 52.39 | 52.39 | 304 | -0.13(-0.25%) |
Mar 14, 2024 | 53.73 | 53.73 | 52.52 | 52.52 | 5,747 | -1.97(-3.62%) |
Mar 12, 2024 | 54.49 | 25,500 | -0.12(-0.22%) | |||
Mar 11, 2024 | 54.41 | 54.61 | 54.17 | 54.61 | 27,839 | +0.04(+0.07%) |
Mar 08, 2024 | 54.29 | 54.68 | 54.29 | 54.57 | 2,040 | +0.78(+1.45%) |
Mar 07, 2024 | 53.76 | 53.79 | 52.69 | 53.79 | 197 | +1.10(+2.08%) |
Mar 06, 2024 | 52.69 | 52.69 | 52.69 | 52.69 | 100 | +1.63(+3.20%) |
Mar 05, 2024 | 50.98 | 51.06 | 50.98 | 51.06 | 18,501 | +0.20(+0.40%) |
Mar 04, 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 54,382 | +0.13(+0.26%) |
Feb 29, 2024 | 50.72 | 0 | -0.63(-1.23%) | |||
Feb 28, 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 100 | +0.40(+0.79%) |
Feb 27, 2024 | 51.10 | 51.27 | 50.95 | 50.95 | 1,994 | -0.38(-0.74%) |
Feb 26, 2024 | 50.95 | 51.33 | 50.95 | 51.33 | 104 | +0.66(+1.30%) |
Feb 23, 2024 | 50.67 | 50.67 | 50.67 | 50.67 | 100 | +0.48(+0.96%) |
Feb 22, 2024 | 46.66 | 50.19 | 45.78 | 50.19 | 1,008 | +6.97(+16.14%) |
Feb 21, 2024 | 43.22 | 43.22 | 43.22 | 43.22 | 1 | -0.56(-1.29%) |
Feb 20, 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 8 | -0.50(-1.13%) |
Feb 16, 2024 | 44.17 | 44.28 | 43.76 | 44.28 | 100 | +1.97(+4.65%) |
Feb 14, 2024 | 42.31 | 0 | +0.53(+1.28%) | |||
Feb 13, 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 10 | -0.57(-1.36%) |
Feb 12, 2024 | 42.54 | 42.54 | 42.35 | 42.35 | 74 | +1.16(+2.81%) |
Feb 08, 2024 | 41.20 | 0 | -1.20(-2.84%) | |||
Feb 06, 2024 | 42.40 | 0 | +0.59(+1.41%) | |||
Feb 05, 2024 | 41.89 | 41.94 | 41.73 | 41.81 | 46 | -0.78(-1.83%) |
Feb 02, 2024 | 42.59 | 42.59 | 42.59 | 42.59 | 100 | -0.51(-1.19%) |
Feb 01, 2024 | 43.22 | 43.22 | 43.10 | 43.10 | 106 | -0.41(-0.95%) |
Jan 31, 2024 | 43.56 | 43.74 | 43.52 | 43.52 | 211 | -0.19(-0.42%) |
Jan 30, 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 3 | -0.16(-0.36%) |
Jan 29, 2024 | 43.65 | 43.86 | 43.65 | 43.86 | 472 | +0.65(+1.50%) |
Jan 25, 2024 | 43.21 | 0 | +0.55(+1.29%) | |||
Jan 24, 2024 | 43.31 | 43.31 | 42.66 | 42.66 | 223 | -0.12(-0.28%) |
Jan 23, 2024 | 42.78 | 42.78 | 42.78 | 42.78 | 100 | +0.72(+1.72%) |
Jan 22, 2024 | 42.39 | 42.44 | 42.06 | 42.06 | 223 | +0.32(+0.78%) |
Jan 18, 2024 | 41.73 | 0 | +0.53(+1.29%) | |||
Jan 17, 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 5,053 | -0.57(-1.37%) |
Jan 16, 2024 | 41.56 | 42.02 | 41.56 | 41.77 | 155 | -1.45(-3.35%) |
Jan 12, 2024 | 43.22 | 43.22 | 43.22 | 43.22 | 498 | +0.69(+1.62%) |
Jan 11, 2024 | 42.53 | 42.53 | 42.53 | 42.53 | 3,570 | -0.15(-0.36%) |
Jan 10, 2024 | 42.71 | 42.71 | 42.68 | 42.68 | 2 | -0.12(-0.28%) |
Jan 09, 2024 | 42.82 | 42.82 | 42.80 | 42.80 | 3,833 | -0.47(-1.10%) |
Jan 08, 2024 | 43.27 | 43.27 | 43.27 | 43.27 | 1,398 | -0.37(-0.85%) |
Jan 05, 2024 | 43.82 | 43.82 | 43.64 | 43.64 | 6,253 | +0.31(+0.72%) |