Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 51.65 | 50.73 | 50.35 | 50.77 | 586,299 | -0.84(-1.63%) |
Mar 27, 2024 | 51.85 | 51.94 | 51.45 | 51.61 | 1,030,152 | -2.64(-4.87%) |
Mar 26, 2024 | 54.78 | 54.89 | 53.85 | 54.25 | 315,850 | +0.37(+0.69%) |
Mar 25, 2024 | 53.65 | 54.03 | 53.50 | 53.88 | 293,330 | -0.57(-1.05%) |
Mar 22, 2024 | 54.55 | 54.70 | 54.36 | 54.45 | 176,479 | -0.27(-0.49%) |
Mar 21, 2024 | 55.14 | 55.64 | 54.72 | 54.72 | 177,155 | -0.59(-1.07%) |
Mar 20, 2024 | 54.94 | 55.31 | 54.65 | 55.31 | 198,978 | +0.44(+0.80%) |
Mar 19, 2024 | 54.92 | 54.95 | 54.26 | 54.87 | 235,922 | -0.02(-0.04%) |
Mar 18, 2024 | 55.28 | 55.50 | 54.79 | 54.89 | 326,743 | +1.47(+2.75%) |
Mar 15, 2024 | 53.45 | 54.45 | 53.39 | 53.42 | 197,958 | +0.12(+0.23%) |
Mar 14, 2024 | 54.13 | 54.25 | 53.03 | 53.30 | 444,926 | +0.37(+0.70%) |
Mar 13, 2024 | 53.39 | 53.48 | 52.90 | 52.93 | 405,513 | -0.32(-0.60%) |
Mar 12, 2024 | 53.01 | 53.32 | 52.84 | 53.25 | 569,053 | +2.63(+5.20%) |
Mar 11, 2024 | 49.59 | 50.74 | 49.59 | 50.62 | 529,046 | +2.86(+5.99%) |
Mar 08, 2024 | 47.91 | 48.22 | 47.63 | 47.76 | 303,044 | -0.57(-1.18%) |
Mar 07, 2024 | 48.40 | 48.40 | 48.00 | 48.33 | 254,433 | -0.95(-1.92%) |
Mar 06, 2024 | 49.23 | 49.89 | 49.22 | 49.27 | 279,565 | +0.55(+1.12%) |
Mar 05, 2024 | 49.12 | 49.16 | 48.52 | 48.73 | 420,521 | +0.49(+1.02%) |
Mar 04, 2024 | 49.15 | 49.35 | 48.00 | 48.24 | 626,151 | -1.63(-3.27%) |
Mar 01, 2024 | 49.94 | 50.15 | 49.49 | 49.87 | 364,877 | +0.49(+0.99%) |
Feb 29, 2024 | 49.58 | 49.91 | 49.13 | 49.38 | 594,105 | +0.32(+0.65%) |
Feb 28, 2024 | 50.26 | 50.26 | 48.93 | 49.06 | 817,668 | -2.02(-3.95%) |
Feb 27, 2024 | 51.00 | 51.60 | 50.57 | 51.08 | 933,865 | +1.88(+3.81%) |
Feb 26, 2024 | 48.10 | 49.26 | 48.09 | 49.20 | 671,550 | +2.17(+4.62%) |
Feb 23, 2024 | 47.79 | 47.79 | 47.00 | 47.03 | 277,262 | -0.63(-1.32%) |
Feb 22, 2024 | 47.65 | 47.70 | 47.22 | 47.66 | 370,798 | +0.07(+0.15%) |
Feb 21, 2024 | 47.87 | 47.94 | 47.42 | 47.59 | 417,933 | +1.00(+2.15%) |
Feb 20, 2024 | 47.00 | 47.20 | 46.35 | 46.59 | 573,175 | -2.11(-4.33%) |
Feb 16, 2024 | 48.71 | 48.87 | 48.30 | 48.70 | 489,496 | +1.62(+3.44%) |
Feb 15, 2024 | 46.99 | 47.17 | 46.87 | 47.08 | 319,050 | -0.09(-0.19%) |
Feb 14, 2024 | 47.00 | 47.17 | 46.63 | 47.17 | 245,518 | +0.21(+0.45%) |
Feb 13, 2024 | 47.60 | 47.72 | 46.81 | 46.96 | 422,577 | -1.23(-2.55%) |
Feb 12, 2024 | 47.23 | 48.45 | 47.20 | 48.19 | 443,740 | +1.16(+2.47%) |
Feb 09, 2024 | 47.18 | 47.48 | 46.66 | 47.03 | 375,095 | +0.02(+0.04%) |
Feb 08, 2024 | 47.24 | 47.27 | 46.76 | 47.01 | 484,895 | +0.02(+0.04%) |
Feb 07, 2024 | 46.99 | 47.18 | 46.73 | 46.99 | 604,857 | +0.10(+0.21%) |
Feb 06, 2024 | 46.35 | 47.00 | 45.88 | 46.89 | 637,528 | +3.21(+7.35%) |
Feb 05, 2024 | 43.86 | 43.93 | 43.62 | 43.68 | 567,158 | -0.53(-1.20%) |
Feb 02, 2024 | 44.16 | 44.22 | 43.92 | 44.21 | 774,040 | -1.09(-2.41%) |
Feb 01, 2024 | 45.30 | 45.37 | 44.92 | 45.30 | 627,478 | +0.38(+0.85%) |
Jan 31, 2024 | 44.79 | 45.30 | 44.67 | 44.92 | 516,855 | -0.56(-1.23%) |
Jan 30, 2024 | 45.74 | 45.77 | 45.25 | 45.48 | 1,127,985 | -1.12(-2.40%) |
Jan 29, 2024 | 47.50 | 47.50 | 46.40 | 46.60 | 1,104,726 | -2.68(-5.44%) |
Jan 26, 2024 | 49.00 | 49.51 | 49.00 | 49.28 | 780,183 | -1.23(-2.44%) |
Jan 25, 2024 | 50.74 | 50.99 | 50.20 | 50.51 | 478,708 | -0.73(-1.42%) |
Jan 24, 2024 | 52.21 | 52.29 | 51.09 | 51.24 | 562,318 | -0.39(-0.76%) |
Jan 23, 2024 | 51.23 | 51.76 | 51.16 | 51.63 | 501,423 | +1.98(+3.99%) |
Jan 22, 2024 | 49.20 | 49.74 | 49.02 | 49.65 | 510,070 | -0.90(-1.78%) |
Jan 19, 2024 | 50.23 | 50.70 | 49.82 | 50.55 | 476,909 | +0.10(+0.20%) |
Jan 18, 2024 | 50.55 | 50.72 | 50.15 | 50.45 | 322,075 | +0.36(+0.72%) |
Jan 17, 2024 | 49.94 | 50.14 | 49.81 | 50.09 | 722,391 | -2.05(-3.93%) |
Jan 16, 2024 | 52.84 | 52.84 | 52.05 | 52.14 | 638,748 | -1.74(-3.23%) |
Jan 12, 2024 | 54.28 | 54.45 | 53.80 | 53.88 | 309,635 | -0.29(-0.54%) |
Jan 11, 2024 | 54.71 | 54.76 | 53.66 | 54.17 | 548,954 | +1.65(+3.14%) |
Jan 10, 2024 | 52.83 | 52.83 | 52.36 | 52.52 | 496,203 | -0.54(-1.02%) |
Jan 09, 2024 | 53.53 | 53.53 | 52.91 | 53.06 | 1,066,905 | -0.13(-0.25%) |
Jan 08, 2024 | 53.29 | 53.29 | 52.50 | 53.20 | 633,208 | -0.17(-0.33%) |
Jan 05, 2024 | 53.73 | 53.89 | 53.32 | 53.37 | 388,376 | -0.24(-0.45%) |
Jan 04, 2024 | 54.47 | 54.47 | 51.10 | 53.61 | 681,079 | -0.85(-1.56%) |
Jan 03, 2024 | 53.93 | 54.53 | 53.80 | 54.46 | 788,262 | +0.76(+1.42%) |