Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 52.09 | 52.74 | 52.09 | 52.64 | 24,198 | +0.58(+1.11%) |
Mar 27, 2024 | 52.53 | 52.53 | 51.80 | 52.06 | 22,831 | -0.21(-0.40%) |
Mar 26, 2024 | 52.16 | 52.55 | 52.05 | 52.27 | 11,070 | +0.19(+0.37%) |
Mar 25, 2024 | 51.46 | 52.10 | 51.26 | 52.08 | 12,070 | +0.53(+1.03%) |
Mar 22, 2024 | 52.18 | 52.22 | 51.50 | 51.55 | 26,431 | -0.85(-1.62%) |
Mar 21, 2024 | 52.11 | 52.91 | 52.04 | 52.40 | 22,181 | +0.55(+1.06%) |
Mar 20, 2024 | 50.66 | 51.94 | 50.66 | 51.85 | 18,484 | +1.23(+2.43%) |
Mar 19, 2024 | 50.19 | 50.72 | 50.06 | 50.62 | 15,689 | -0.23(-0.45%) |
Mar 18, 2024 | 50.54 | 51.05 | 50.54 | 50.85 | 16,926 | +0.31(+0.61%) |
Mar 15, 2024 | 50.29 | 50.85 | 50.29 | 50.54 | 17,334 | -0.08(-0.16%) |
Mar 14, 2024 | 51.48 | 51.48 | 50.30 | 50.62 | 23,980 | -0.98(-1.90%) |
Mar 13, 2024 | 51.25 | 52.12 | 51.25 | 51.60 | 38,825 | +0.24(+0.47%) |
Mar 12, 2024 | 51.41 | 51.42 | 50.64 | 51.36 | 45,114 | +0.33(+0.65%) |
Mar 11, 2024 | 51.03 | 51.30 | 50.83 | 51.03 | 24,363 | -0.04(-0.08%) |
Mar 08, 2024 | 50.55 | 51.49 | 50.55 | 51.07 | 44,409 | +0.53(+1.05%) |
Mar 07, 2024 | 50.37 | 50.62 | 50.18 | 50.54 | 89,724 | +0.50(+1.00%) |
Mar 06, 2024 | 49.78 | 50.37 | 49.78 | 50.04 | 17,193 | +0.69(+1.40%) |
Mar 05, 2024 | 49.73 | 50.22 | 49.11 | 49.35 | 29,988 | -0.60(-1.20%) |
Mar 04, 2024 | 49.91 | 50.32 | 49.79 | 49.95 | 22,446 | +0.03(+0.06%) |
Mar 01, 2024 | 49.72 | 49.97 | 49.71 | 49.92 | 20,857 | +0.03(+0.06%) |
Feb 29, 2024 | 49.95 | 50.12 | 49.54 | 49.89 | 92,243 | +0.16(+0.32%) |
Feb 28, 2024 | 49.36 | 49.99 | 49.36 | 49.73 | 50,326 | +0.01(+0.02%) |
Feb 27, 2024 | 49.31 | 49.72 | 49.31 | 49.72 | 20,073 | +0.60(+1.22%) |
Feb 26, 2024 | 48.39 | 49.20 | 48.36 | 49.12 | 52,621 | +0.63(+1.30%) |
Feb 23, 2024 | 48.27 | 48.79 | 48.27 | 48.49 | 37,721 | +0.62(+1.29%) |
Feb 22, 2024 | 47.46 | 47.98 | 47.40 | 47.87 | 26,718 | +0.72(+1.53%) |
Feb 21, 2024 | 47.22 | 47.34 | 46.91 | 47.15 | 20,279 | -0.57(-1.19%) |
Feb 20, 2024 | 47.59 | 47.81 | 47.44 | 47.72 | 36,584 | -0.19(-0.40%) |
Feb 16, 2024 | 48.60 | 48.65 | 47.85 | 47.91 | 38,894 | -0.18(-0.37%) |
Feb 15, 2024 | 47.65 | 48.25 | 47.62 | 48.09 | 40,994 | +0.74(+1.56%) |
Feb 14, 2024 | 46.72 | 47.47 | 46.72 | 47.35 | 58,357 | +1.12(+2.42%) |
Feb 13, 2024 | 46.20 | 46.66 | 45.89 | 46.23 | 24,762 | -1.28(-2.69%) |
Feb 12, 2024 | 46.99 | 47.73 | 46.99 | 47.51 | 41,622 | +0.51(+1.08%) |
Feb 09, 2024 | 46.79 | 47.24 | 46.55 | 47.00 | 55,345 | +0.46(+0.99%) |
Feb 08, 2024 | 46.26 | 46.64 | 46.21 | 46.54 | 65,415 | +0.35(+0.76%) |
Feb 07, 2024 | 45.99 | 46.30 | 45.60 | 46.19 | 22,767 | +0.38(+0.83%) |
Feb 06, 2024 | 45.50 | 45.84 | 45.28 | 45.81 | 24,992 | +0.23(+0.50%) |
Feb 05, 2024 | 45.86 | 45.86 | 45.37 | 45.58 | 20,925 | -0.75(-1.62%) |
Feb 02, 2024 | 45.70 | 46.46 | 45.70 | 46.33 | 39,561 | +0.36(+0.78%) |
Feb 01, 2024 | 45.56 | 46.10 | 45.32 | 45.97 | 18,377 | +0.53(+1.17%) |
Jan 31, 2024 | 46.14 | 46.49 | 45.39 | 45.44 | 37,005 | -1.05(-2.26%) |
Jan 30, 2024 | 46.43 | 46.59 | 46.27 | 46.49 | 44,769 | -0.07(-0.15%) |
Jan 29, 2024 | 45.79 | 46.70 | 45.79 | 46.56 | 27,319 | +0.49(+1.06%) |
Jan 26, 2024 | 45.39 | 46.23 | 45.37 | 46.07 | 29,218 | +0.62(+1.36%) |
Jan 25, 2024 | 45.50 | 45.54 | 45.11 | 45.45 | 34,573 | +0.08(+0.18%) |
Jan 24, 2024 | 46.07 | 46.07 | 45.33 | 45.37 | 26,530 | -0.22(-0.48%) |
Jan 23, 2024 | 45.69 | 45.82 | 45.47 | 45.59 | 21,498 | +0.04(+0.09%) |
Jan 22, 2024 | 45.41 | 46.03 | 45.34 | 45.55 | 54,407 | +0.51(+1.13%) |
Jan 19, 2024 | 44.54 | 45.07 | 44.32 | 45.04 | 50,074 | +0.56(+1.26%) |
Jan 18, 2024 | 44.53 | 44.71 | 44.10 | 44.48 | 132,596 | -0.04(-0.09%) |
Jan 17, 2024 | 44.35 | 44.56 | 44.20 | 44.52 | 51,957 | -0.52(-1.15%) |
Jan 16, 2024 | 45.12 | 45.24 | 44.87 | 45.04 | 35,451 | -0.48(-1.05%) |
Jan 12, 2024 | 46.04 | 46.24 | 45.47 | 45.52 | 39,770 | -0.34(-0.74%) |
Jan 11, 2024 | 45.78 | 45.90 | 45.29 | 45.86 | 24,333 | +0.21(+0.46%) |
Jan 10, 2024 | 45.59 | 45.78 | 45.28 | 45.65 | 59,718 | -0.04(-0.09%) |
Jan 09, 2024 | 45.65 | 45.84 | 45.56 | 45.69 | 26,796 | -0.38(-0.82%) |
Jan 08, 2024 | 45.17 | 46.15 | 45.17 | 46.07 | 102,816 | +1.00(+2.22%) |
Jan 05, 2024 | 44.70 | 45.42 | 44.70 | 45.07 | 29,818 | +0.29(+0.65%) |
Jan 04, 2024 | 44.65 | 45.16 | 44.65 | 44.78 | 58,447 | -0.05(-0.11%) |
Jan 03, 2024 | 45.21 | 45.28 | 44.79 | 44.83 | 53,990 | -0.97(-2.12%) |