Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 47.44 | 48.44 | 46.91 | 48.26 | 703,274 | +1.26(+2.68%) |
Mar 26, 2024 | 47.71 | 47.76 | 46.85 | 47.00 | 1,019,694 | -0.47(-0.99%) |
Mar 25, 2024 | 47.02 | 47.89 | 47.02 | 47.47 | 810,651 | +0.67(+1.43%) |
Mar 22, 2024 | 47.36 | 47.69 | 46.62 | 46.80 | 541,808 | -0.51(-1.08%) |
Mar 21, 2024 | 47.56 | 48.40 | 47.01 | 47.31 | 624,310 | -0.11(-0.23%) |
Mar 20, 2024 | 48.38 | 48.50 | 46.72 | 47.42 | 895,416 | -0.96(-1.98%) |
Mar 19, 2024 | 48.85 | 49.19 | 48.20 | 48.38 | 801,926 | -0.62(-1.27%) |
Mar 18, 2024 | 48.41 | 49.12 | 47.15 | 49.00 | 938,032 | +0.59(+1.22%) |
Mar 15, 2024 | 47.40 | 48.63 | 46.96 | 48.41 | 1,441,243 | +0.93(+1.96%) |
Mar 14, 2024 | 46.85 | 47.49 | 45.72 | 47.48 | 1,071,854 | +0.22(+0.47%) |
Mar 13, 2024 | 46.87 | 47.97 | 46.71 | 47.26 | 845,661 | +0.45(+0.95%) |
Mar 12, 2024 | 46.59 | 48.31 | 45.66 | 46.81 | 1,347,011 | +0.02(+0.05%) |
Mar 11, 2024 | 46.48 | 47.51 | 46.32 | 46.79 | 988,199 | +0.53(+1.15%) |
Mar 08, 2024 | 44.74 | 46.83 | 44.69 | 46.26 | 1,252,062 | +1.53(+3.42%) |
Mar 07, 2024 | 43.36 | 45.25 | 43.31 | 44.73 | 1,152,621 | +1.86(+4.34%) |
Mar 06, 2024 | 43.00 | 43.39 | 42.30 | 42.87 | 776,466 | -0.07(-0.16%) |
Mar 05, 2024 | 44.41 | 44.91 | 42.85 | 42.94 | 694,961 | -1.39(-3.14%) |
Mar 04, 2024 | 44.13 | 44.83 | 43.91 | 44.33 | 760,240 | -1.20(-2.64%) |
Mar 01, 2024 | 45.51 | 46.23 | 45.15 | 45.53 | 516,937 | -0.07(-0.15%) |
Feb 29, 2024 | 45.60 | 46.05 | 45.25 | 45.60 | 903,134 | +0.50(+1.11%) |
Feb 28, 2024 | 46.20 | 46.62 | 45.00 | 45.10 | 747,552 | -1.70(-3.63%) |
Feb 27, 2024 | 46.50 | 48.34 | 46.29 | 46.80 | 978,937 | +0.93(+2.03%) |
Feb 26, 2024 | 46.56 | 46.98 | 45.48 | 45.87 | 1,268,113 | -1.02(-2.18%) |
Feb 23, 2024 | 46.08 | 47.47 | 45.62 | 46.89 | 1,061,549 | +0.34(+0.73%) |
Feb 22, 2024 | 49.01 | 49.43 | 46.07 | 46.55 | 1,535,345 | -2.93(-5.92%) |
Feb 21, 2024 | 46.28 | 49.56 | 46.28 | 49.48 | 3,751,693 | +2.89(+6.20%) |
Feb 20, 2024 | 42.00 | 46.63 | 42.00 | 46.59 | 3,240,824 | +4.83(+11.57%) |
Feb 16, 2024 | 43.45 | 43.96 | 41.75 | 41.76 | 2,587,094 | -2.22(-5.05%) |
Feb 15, 2024 | 45.85 | 45.95 | 43.33 | 43.98 | 3,362,011 | -1.29(-2.85%) |
Feb 14, 2024 | 46.27 | 48.22 | 43.12 | 45.27 | 10,115,198 | -21.50(-32.20%) |
Feb 13, 2024 | 67.10 | 68.85 | 66.30 | 66.77 | 1,193,896 | -2.77(-3.98%) |
Feb 12, 2024 | 68.06 | 69.83 | 67.30 | 69.54 | 484,153 | +1.39(+2.04%) |
Feb 09, 2024 | 67.09 | 68.37 | 66.51 | 68.15 | 658,755 | +1.13(+1.69%) |
Feb 08, 2024 | 67.50 | 68.05 | 66.86 | 67.02 | 716,006 | -0.62(-0.92%) |
Feb 07, 2024 | 68.84 | 68.87 | 67.27 | 67.64 | 426,143 | -1.18(-1.71%) |
Feb 06, 2024 | 67.77 | 69.56 | 67.48 | 68.82 | 439,984 | +1.01(+1.49%) |
Feb 05, 2024 | 68.10 | 68.23 | 66.76 | 67.81 | 510,203 | -0.53(-0.78%) |
Feb 02, 2024 | 68.57 | 69.06 | 67.16 | 68.34 | 365,032 | -1.11(-1.60%) |
Feb 01, 2024 | 68.66 | 70.05 | 68.07 | 69.45 | 367,528 | +0.94(+1.37%) |
Jan 31, 2024 | 70.47 | 70.47 | 68.35 | 68.51 | 446,898 | -1.88(-2.67%) |
Jan 30, 2024 | 71.41 | 71.41 | 70.05 | 70.39 | 297,230 | -1.14(-1.59%) |
Jan 29, 2024 | 70.27 | 71.57 | 70.02 | 71.53 | 305,269 | +1.17(+1.66%) |
Jan 26, 2024 | 70.17 | 71.29 | 70.17 | 70.36 | 241,451 | +0.37(+0.53%) |
Jan 25, 2024 | 71.00 | 71.03 | 69.84 | 69.99 | 349,332 | +0.00(+0.00%) |
Jan 24, 2024 | 72.56 | 73.19 | 69.08 | 69.99 | 546,116 | -2.17(-3.01%) |
Jan 23, 2024 | 73.14 | 73.28 | 71.31 | 72.16 | 221,483 | -0.09(-0.12%) |
Jan 22, 2024 | 71.46 | 73.45 | 71.46 | 72.25 | 338,407 | +0.91(+1.28%) |
Jan 19, 2024 | 70.84 | 71.94 | 70.14 | 71.34 | 350,290 | +0.54(+0.76%) |
Jan 18, 2024 | 70.79 | 71.16 | 69.21 | 70.80 | 556,799 | +0.10(+0.14%) |
Jan 17, 2024 | 71.77 | 72.57 | 70.18 | 70.70 | 589,250 | -2.27(-3.11%) |
Jan 16, 2024 | 72.40 | 74.04 | 71.55 | 72.97 | 400,602 | +0.02(+0.03%) |
Jan 12, 2024 | 72.89 | 73.60 | 72.05 | 72.95 | 392,150 | +0.81(+1.12%) |
Jan 11, 2024 | 71.86 | 72.63 | 71.17 | 72.14 | 405,640 | -0.44(-0.61%) |
Jan 10, 2024 | 72.45 | 72.68 | 71.05 | 72.58 | 535,700 | +0.12(+0.17%) |
Jan 09, 2024 | 71.23 | 72.90 | 71.00 | 72.46 | 775,721 | +0.58(+0.81%) |
Jan 08, 2024 | 73.41 | 75.07 | 70.49 | 71.88 | 998,006 | -1.87(-2.54%) |
Jan 05, 2024 | 72.11 | 75.09 | 71.84 | 73.75 | 876,785 | +1.09(+1.50%) |
Jan 04, 2024 | 72.57 | 73.28 | 71.89 | 72.66 | 501,189 | +0.06(+0.08%) |
Jan 03, 2024 | 74.01 | 74.01 | 71.41 | 72.60 | 387,900 | -2.13(-2.85%) |