Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 50.31 | 52.92 | 48.70 | 50.23 | 1,172,776 | +0.02(+0.04%) |
Mar 27, 2024 | 50.08 | 50.88 | 48.70 | 50.21 | 389,781 | +0.13(+0.26%) |
Mar 26, 2024 | 52.06 | 53.20 | 49.94 | 50.08 | 256,312 | -1.66(-3.21%) |
Mar 25, 2024 | 51.59 | 53.99 | 51.02 | 51.74 | 780,614 | -0.26(-0.50%) |
Mar 22, 2024 | 52.37 | 52.98 | 51.06 | 52.00 | 344,537 | -0.37(-0.71%) |
Mar 21, 2024 | 49.62 | 52.48 | 49.15 | 52.37 | 467,629 | +2.87(+5.80%) |
Mar 20, 2024 | 50.82 | 50.82 | 48.41 | 49.50 | 285,809 | -1.09(-2.15%) |
Mar 19, 2024 | 48.55 | 51.86 | 48.48 | 50.59 | 600,772 | +2.03(+4.18%) |
Mar 18, 2024 | 47.25 | 51.78 | 47.25 | 48.56 | 792,909 | +1.31(+2.77%) |
Mar 15, 2024 | 43.77 | 47.63 | 43.09 | 47.25 | 775,430 | +3.47(+7.93%) |
Mar 14, 2024 | 44.53 | 44.86 | 42.43 | 43.78 | 570,592 | -1.12(-2.49%) |
Mar 13, 2024 | 46.50 | 46.66 | 44.49 | 44.90 | 563,700 | -1.14(-2.48%) |
Mar 12, 2024 | 47.21 | 47.70 | 45.37 | 46.04 | 552,672 | -1.01(-2.15%) |
Mar 11, 2024 | 49.00 | 49.30 | 45.16 | 47.05 | 995,226 | +1.44(+3.16%) |
Mar 08, 2024 | 45.94 | 46.78 | 45.06 | 45.61 | 588,573 | +0.03(+0.07%) |
Mar 07, 2024 | 45.93 | 46.00 | 44.72 | 45.58 | 330,815 | +0.37(+0.82%) |
Mar 06, 2024 | 48.46 | 48.53 | 44.60 | 45.21 | 351,976 | -2.89(-6.01%) |
Mar 05, 2024 | 48.86 | 50.26 | 47.46 | 48.10 | 302,652 | -0.76(-1.56%) |
Mar 04, 2024 | 51.18 | 51.62 | 48.40 | 48.86 | 424,077 | -2.06(-4.05%) |
Mar 01, 2024 | 49.59 | 52.48 | 49.30 | 50.92 | 824,274 | +2.68(+5.56%) |
Feb 29, 2024 | 57.55 | 57.55 | 47.08 | 48.24 | 1,813,188 | -8.57(-15.09%) |
Feb 28, 2024 | 54.50 | 57.36 | 54.36 | 56.81 | 639,093 | +2.05(+3.74%) |
Feb 27, 2024 | 52.28 | 55.00 | 51.76 | 54.76 | 774,142 | +2.64(+5.07%) |
Feb 26, 2024 | 52.05 | 53.54 | 50.65 | 52.12 | 647,097 | +0.07(+0.13%) |
Feb 23, 2024 | 52.50 | 53.32 | 52.00 | 52.05 | 340,321 | -0.16(-0.31%) |
Feb 22, 2024 | 54.55 | 54.95 | 52.10 | 52.21 | 406,779 | -1.34(-2.50%) |
Feb 21, 2024 | 54.89 | 55.87 | 52.67 | 53.55 | 479,176 | -1.65(-2.99%) |
Feb 20, 2024 | 59.09 | 59.35 | 55.00 | 55.20 | 539,128 | -4.72(-7.88%) |
Feb 16, 2024 | 59.78 | 61.17 | 59.20 | 59.92 | 644,072 | -0.11(-0.18%) |
Feb 15, 2024 | 63.95 | 64.00 | 58.02 | 60.03 | 676,787 | -2.47(-3.95%) |
Feb 14, 2024 | 63.01 | 63.22 | 61.50 | 62.50 | 215,194 | -0.49(-0.78%) |
Feb 13, 2024 | 62.70 | 64.00 | 62.31 | 62.99 | 289,190 | -0.87(-1.36%) |
Feb 12, 2024 | 62.88 | 64.98 | 62.76 | 63.86 | 261,700 | +0.67(+1.06%) |
Feb 09, 2024 | 61.82 | 64.48 | 61.50 | 63.19 | 347,398 | +1.94(+3.17%) |
Feb 08, 2024 | 60.09 | 61.54 | 59.71 | 61.25 | 305,611 | +1.34(+2.24%) |
Feb 07, 2024 | 58.40 | 60.26 | 58.05 | 59.91 | 304,766 | +1.32(+2.25%) |
Feb 06, 2024 | 58.91 | 59.80 | 57.15 | 58.59 | 497,933 | -0.27(-0.46%) |
Feb 05, 2024 | 55.25 | 58.98 | 54.59 | 58.86 | 301,275 | +3.61(+6.53%) |
Feb 02, 2024 | 56.16 | 56.98 | 54.44 | 55.25 | 396,332 | -1.77(-3.10%) |
Feb 01, 2024 | 56.32 | 60.80 | 55.56 | 57.02 | 626,178 | +1.14(+2.04%) |
Jan 31, 2024 | 56.03 | 56.44 | 55.38 | 55.88 | 379,808 | -0.62(-1.10%) |
Jan 30, 2024 | 57.84 | 58.18 | 56.10 | 56.50 | 361,257 | -1.67(-2.87%) |
Jan 29, 2024 | 57.29 | 58.22 | 56.94 | 58.17 | 221,582 | +0.99(+1.73%) |
Jan 26, 2024 | 56.86 | 57.73 | 55.98 | 57.18 | 273,530 | +0.47(+0.83%) |
Jan 25, 2024 | 56.58 | 58.37 | 56.25 | 56.71 | 365,758 | +0.53(+0.94%) |
Jan 24, 2024 | 57.26 | 57.28 | 55.54 | 56.18 | 216,079 | -0.30(-0.53%) |
Jan 23, 2024 | 55.81 | 57.06 | 55.01 | 56.48 | 271,521 | +1.08(+1.95%) |
Jan 22, 2024 | 53.20 | 55.77 | 52.75 | 55.40 | 437,037 | +1.87(+3.49%) |
Jan 19, 2024 | 55.42 | 56.05 | 53.38 | 53.53 | 274,709 | -1.77(-3.20%) |
Jan 18, 2024 | 56.68 | 56.68 | 54.58 | 55.30 | 220,910 | -1.11(-1.97%) |
Jan 17, 2024 | 56.70 | 57.02 | 55.66 | 56.41 | 207,010 | -1.25(-2.17%) |
Jan 16, 2024 | 58.25 | 58.81 | 57.02 | 57.66 | 275,405 | -0.64(-1.10%) |
Jan 12, 2024 | 57.68 | 59.45 | 56.47 | 58.30 | 427,120 | +0.72(+1.25%) |
Jan 11, 2024 | 56.53 | 58.09 | 54.67 | 57.58 | 657,880 | +0.44(+0.77%) |
Jan 10, 2024 | 58.80 | 60.49 | 55.58 | 57.14 | 583,921 | -1.74(-2.96%) |
Jan 09, 2024 | 56.86 | 60.59 | 56.21 | 58.88 | 326,267 | +1.12(+1.94%) |
Jan 08, 2024 | 54.68 | 57.85 | 52.92 | 57.76 | 374,113 | +3.08(+5.63%) |
Jan 05, 2024 | 55.96 | 57.09 | 54.22 | 54.68 | 556,712 | -2.11(-3.72%) |
Jan 04, 2024 | 55.71 | 57.77 | 55.26 | 56.79 | 467,671 | +0.83(+1.48%) |
Jan 03, 2024 | 59.02 | 59.10 | 55.05 | 55.96 | 605,034 | -3.59(-6.03%) |