Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 52.04 | 52.20 | 52.04 | 52.17 | 13,831 | +0.21(+0.40%) |
Mar 27, 2024 | 51.56 | 51.96 | 51.56 | 51.96 | 49,959 | +0.60(+1.17%) |
Mar 26, 2024 | 51.52 | 51.53 | 51.36 | 51.36 | 4,957 | -0.02(-0.03%) |
Mar 25, 2024 | 51.52 | 51.56 | 51.37 | 51.37 | 7,949 | -0.19(-0.36%) |
Mar 22, 2024 | 51.86 | 51.86 | 51.64 | 51.56 | 2,475 | -0.25(-0.49%) |
Mar 21, 2024 | 51.38 | 51.83 | 51.38 | 51.81 | 1,923 | +0.48(+0.94%) |
Mar 20, 2024 | 50.85 | 51.38 | 50.85 | 51.33 | 4,492 | +0.45(+0.88%) |
Mar 19, 2024 | 50.56 | 50.88 | 50.56 | 50.88 | 4,481 | +0.39(+0.77%) |
Mar 18, 2024 | 50.49 | 50.69 | 50.49 | 50.49 | 3,152 | +0.05(+0.11%) |
Mar 15, 2024 | 50.59 | 50.59 | 50.43 | 50.44 | 3,583 | -0.07(-0.15%) |
Mar 14, 2024 | 50.88 | 50.88 | 50.38 | 50.51 | 9,117 | -0.39(-0.77%) |
Mar 13, 2024 | 51.01 | 51.09 | 50.86 | 50.91 | 7,739 | +0.02(+0.05%) |
Mar 12, 2024 | 50.80 | 50.93 | 50.63 | 50.88 | 8,786 | +0.30(+0.60%) |
Mar 11, 2024 | 50.64 | 50.64 | 50.31 | 50.58 | 5,758 | -0.05(-0.10%) |
Mar 08, 2024 | 50.94 | 51.06 | 50.63 | 50.63 | 11,469 | -0.25(-0.49%) |
Mar 07, 2024 | 50.72 | 50.95 | 50.72 | 50.88 | 4,081 | +0.47(+0.94%) |
Mar 06, 2024 | 50.41 | 50.58 | 50.30 | 50.40 | 6,919 | +0.31(+0.62%) |
Mar 05, 2024 | 50.43 | 50.43 | 49.93 | 50.10 | 5,797 | -0.31(-0.62%) |
Mar 04, 2024 | 50.44 | 50.56 | 50.41 | 50.41 | 10,485 | +0.12(+0.24%) |
Mar 01, 2024 | 49.99 | 50.29 | 49.93 | 50.29 | 7,658 | +0.31(+0.62%) |
Feb 29, 2024 | 49.94 | 50.07 | 49.79 | 49.98 | 12,791 | +0.27(+0.55%) |
Feb 28, 2024 | 49.52 | 49.76 | 49.52 | 49.70 | 10,179 | +0.00(+0.01%) |
Feb 27, 2024 | 49.75 | 49.75 | 49.57 | 49.70 | 2,922 | +0.10(+0.20%) |
Feb 26, 2024 | 49.67 | 49.78 | 49.60 | 49.60 | 13,185 | -0.09(-0.17%) |
Feb 23, 2024 | 49.50 | 49.69 | 49.50 | 49.69 | 13,332 | +0.24(+0.49%) |
Feb 22, 2024 | 49.26 | 49.46 | 49.16 | 49.45 | 4,395 | +0.69(+1.41%) |
Feb 21, 2024 | 48.58 | 48.76 | 48.58 | 48.76 | 15,273 | +0.16(+0.33%) |
Feb 20, 2024 | 48.66 | 48.72 | 48.58 | 48.60 | 29,644 | -0.20(-0.42%) |
Feb 16, 2024 | 49.06 | 49.15 | 48.81 | 48.81 | 2,552 | -0.27(-0.55%) |
Feb 15, 2024 | 48.92 | 49.09 | 48.92 | 49.08 | 2,887 | +0.45(+0.94%) |
Feb 14, 2024 | 48.38 | 48.63 | 48.29 | 48.62 | 9,985 | +0.57(+1.19%) |
Feb 13, 2024 | 48.21 | 48.28 | 47.88 | 48.05 | 5,379 | -0.86(-1.75%) |
Feb 12, 2024 | 48.69 | 48.98 | 48.69 | 48.91 | 3,461 | +0.18(+0.36%) |
Feb 09, 2024 | 48.53 | 48.73 | 48.52 | 48.73 | 5,573 | +0.25(+0.51%) |
Feb 08, 2024 | 48.39 | 48.48 | 48.39 | 48.48 | 6,718 | +0.21(+0.45%) |
Feb 07, 2024 | 48.04 | 48.41 | 48.04 | 48.27 | 4,007 | +0.30(+0.63%) |
Feb 06, 2024 | 47.89 | 47.97 | 47.88 | 47.97 | 1,274 | +0.10(+0.21%) |
Feb 05, 2024 | 47.88 | 47.98 | 47.57 | 47.87 | 9,968 | -0.31(-0.64%) |
Feb 02, 2024 | 47.76 | 48.31 | 47.76 | 48.18 | 6,649 | +0.08(+0.17%) |
Feb 01, 2024 | 47.64 | 48.12 | 47.47 | 48.10 | 4,663 | +0.45(+0.95%) |
Jan 31, 2024 | 47.98 | 48.18 | 47.61 | 47.64 | 12,528 | -0.57(-1.19%) |
Jan 30, 2024 | 48.04 | 48.27 | 48.04 | 48.22 | 7,259 | +0.17(+0.36%) |
Jan 29, 2024 | 47.74 | 48.04 | 47.72 | 48.04 | 12,702 | +0.31(+0.65%) |
Jan 26, 2024 | 47.85 | 47.85 | 47.66 | 47.73 | 6,324 | -0.07(-0.15%) |
Jan 25, 2024 | 47.73 | 47.80 | 47.58 | 47.80 | 15,558 | +0.41(+0.86%) |
Jan 24, 2024 | 47.89 | 47.89 | 47.39 | 47.39 | 14,486 | -0.31(-0.65%) |
Jan 23, 2024 | 47.67 | 47.74 | 47.60 | 47.71 | 2,266 | -0.11(-0.22%) |
Jan 22, 2024 | 47.76 | 47.81 | 47.73 | 47.81 | 7,415 | +0.36(+0.76%) |
Jan 19, 2024 | 47.11 | 47.48 | 47.07 | 47.45 | 6,355 | +0.42(+0.89%) |
Jan 18, 2024 | 46.84 | 47.03 | 46.74 | 47.03 | 3,388 | +0.33(+0.71%) |
Jan 17, 2024 | 46.88 | 46.88 | 46.57 | 46.70 | 4,204 | -0.28(-0.59%) |
Jan 16, 2024 | 47.13 | 47.13 | 46.85 | 46.98 | 6,245 | -0.24(-0.50%) |
Jan 12, 2024 | 47.39 | 47.46 | 47.06 | 47.21 | 4,208 | +0.01(+0.01%) |
Jan 11, 2024 | 47.07 | 47.21 | 46.87 | 47.21 | 4,511 | -0.01(-0.01%) |
Jan 10, 2024 | 46.98 | 47.22 | 46.98 | 47.21 | 18,644 | +0.20(+0.43%) |
Jan 09, 2024 | 46.90 | 47.09 | 46.88 | 47.01 | 36,732 | -0.22(-0.47%) |
Jan 08, 2024 | 46.67 | 47.23 | 46.67 | 47.23 | 4,846 | +0.54(+1.15%) |
Jan 05, 2024 | 46.52 | 46.88 | 46.52 | 46.70 | 3,821 | +0.10(+0.21%) |
Jan 04, 2024 | 46.78 | 46.86 | 46.60 | 46.60 | 2,740 | -0.10(-0.21%) |
Jan 03, 2024 | 46.98 | 47.01 | 46.70 | 46.70 | 9,579 | -0.61(-1.28%) |