Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 51.13 | 0 | -0.59(-1.14%) | |||
Mar 27, 2024 | 51.90 | 52.02 | 51.54 | 51.72 | 85,718 | +0.08(+0.15%) |
Mar 26, 2024 | 51.94 | 52.55 | 51.64 | 51.64 | 26,924 | +0.02(+0.04%) |
Mar 25, 2024 | 52.11 | 52.18 | 51.44 | 51.62 | 35,403 | -0.47(-0.90%) |
Mar 22, 2024 | 53.00 | 53.10 | 52.04 | 52.09 | 18,584 | -0.93(-1.75%) |
Mar 21, 2024 | 52.83 | 53.74 | 52.83 | 53.02 | 28,849 | +0.39(+0.74%) |
Mar 20, 2024 | 52.20 | 52.78 | 52.10 | 52.63 | 42,166 | +0.39(+0.75%) |
Mar 19, 2024 | 52.75 | 52.92 | 51.76 | 52.24 | 45,972 | -0.65(-1.23%) |
Mar 18, 2024 | 53.16 | 53.72 | 52.77 | 52.89 | 51,043 | -0.26(-0.49%) |
Mar 15, 2024 | 53.39 | 53.90 | 53.08 | 53.15 | 51,568 | -0.14(-0.26%) |
Mar 14, 2024 | 54.19 | 54.19 | 52.98 | 53.29 | 28,306 | -0.92(-1.70%) |
Mar 13, 2024 | 52.96 | 54.25 | 52.96 | 54.21 | 46,508 | +1.24(+2.34%) |
Mar 12, 2024 | 52.05 | 53.22 | 51.78 | 52.97 | 44,210 | +0.92(+1.77%) |
Mar 11, 2024 | 51.81 | 52.25 | 51.63 | 52.05 | 64,834 | +0.06(+0.12%) |
Mar 08, 2024 | 52.99 | 52.99 | 51.68 | 51.99 | 72,657 | -0.05(-0.10%) |
Mar 07, 2024 | 52.50 | 52.52 | 51.88 | 52.04 | 55,265 | +0.02(+0.04%) |
Mar 06, 2024 | 51.76 | 52.63 | 51.64 | 52.02 | 53,615 | +0.58(+1.13%) |
Mar 05, 2024 | 51.00 | 51.47 | 50.63 | 51.44 | 47,446 | +0.20(+0.39%) |
Mar 04, 2024 | 51.17 | 51.51 | 50.75 | 51.24 | 45,051 | +0.66(+1.30%) |
Mar 01, 2024 | 50.57 | 50.62 | 50.10 | 50.58 | 47,174 | +0.08(+0.16%) |
Feb 29, 2024 | 50.54 | 50.58 | 50.00 | 50.50 | 50,965 | +0.31(+0.62%) |
Feb 28, 2024 | 49.92 | 50.38 | 49.72 | 50.19 | 69,387 | +0.31(+0.62%) |
Feb 27, 2024 | 49.59 | 49.92 | 49.22 | 49.88 | 51,867 | +0.45(+0.91%) |
Feb 26, 2024 | 49.50 | 49.88 | 49.36 | 49.43 | 60,476 | +0.01(+0.02%) |
Feb 23, 2024 | 49.15 | 49.74 | 49.14 | 49.42 | 240,767 | +0.44(+0.90%) |
Feb 22, 2024 | 48.80 | 49.33 | 48.80 | 48.98 | 57,615 | +0.18(+0.37%) |
Feb 21, 2024 | 49.00 | 49.01 | 47.76 | 48.80 | 71,565 | -0.34(-0.69%) |
Feb 20, 2024 | 50.40 | 50.58 | 49.00 | 49.14 | 74,652 | -1.07(-2.13%) |
Feb 16, 2024 | 50.21 | 0 | -0.04(-0.08%) | |||
Feb 15, 2024 | 58.60 | 58.60 | 49.90 | 50.25 | 331,258 | -8.09(-13.87%) |
Feb 14, 2024 | 58.14 | 58.80 | 57.50 | 58.34 | 18,469 | +1.16(+2.03%) |
Feb 13, 2024 | 59.00 | 59.00 | 56.70 | 57.18 | 54,334 | -2.47(-4.14%) |
Feb 12, 2024 | 59.09 | 59.80 | 58.98 | 59.65 | 22,357 | +1.12(+1.91%) |
Feb 09, 2024 | 58.80 | 59.10 | 58.25 | 58.53 | 25,323 | +0.13(+0.22%) |
Feb 08, 2024 | 56.82 | 58.64 | 56.70 | 58.40 | 26,130 | +1.40(+2.46%) |
Feb 07, 2024 | 57.41 | 57.41 | 56.57 | 57.00 | 24,823 | -0.50(-0.87%) |
Feb 06, 2024 | 58.20 | 58.22 | 57.28 | 57.50 | 29,745 | -0.70(-1.20%) |
Feb 05, 2024 | 57.84 | 58.83 | 57.84 | 58.20 | 29,392 | -0.56(-0.95%) |
Feb 02, 2024 | 57.49 | 58.76 | 57.49 | 58.76 | 29,821 | +0.76(+1.31%) |
Feb 01, 2024 | 58.02 | 58.02 | 57.33 | 58.00 | 19,589 | +0.41(+0.71%) |
Jan 31, 2024 | 57.77 | 58.25 | 57.45 | 57.59 | 17,931 | -0.69(-1.18%) |
Jan 30, 2024 | 58.46 | 58.53 | 57.97 | 58.28 | 15,308 | -0.70(-1.19%) |
Jan 29, 2024 | 57.76 | 59.20 | 57.76 | 58.98 | 18,814 | +1.02(+1.76%) |
Jan 26, 2024 | 58.40 | 58.57 | 57.77 | 57.96 | 18,841 | -0.15(-0.26%) |
Jan 25, 2024 | 57.29 | 58.30 | 56.69 | 58.11 | 27,757 | +1.36(+2.40%) |
Jan 24, 2024 | 56.02 | 57.70 | 56.00 | 56.75 | 19,923 | +1.08(+1.94%) |
Jan 23, 2024 | 55.90 | 56.41 | 55.17 | 55.67 | 22,212 | +0.37(+0.67%) |
Jan 22, 2024 | 55.07 | 55.41 | 54.17 | 55.30 | 15,684 | +0.70(+1.28%) |
Jan 19, 2024 | 55.24 | 55.24 | 54.01 | 54.60 | 16,770 | -0.88(-1.59%) |
Jan 18, 2024 | 55.22 | 55.68 | 54.96 | 55.48 | 11,020 | +0.26(+0.47%) |
Jan 17, 2024 | 54.21 | 55.23 | 54.21 | 55.22 | 15,893 | +0.27(+0.49%) |
Jan 16, 2024 | 54.32 | 55.07 | 54.32 | 54.95 | 13,084 | -0.04(-0.07%) |
Jan 15, 2024 | 54.02 | 56.13 | 54.02 | 54.99 | 14,097 | +0.42(+0.77%) |
Jan 12, 2024 | 54.75 | 55.02 | 54.28 | 54.57 | 11,028 | -0.32(-0.58%) |
Jan 11, 2024 | 55.05 | 55.38 | 53.82 | 54.89 | 20,087 | -0.15(-0.27%) |
Jan 10, 2024 | 55.99 | 56.00 | 54.93 | 55.04 | 21,340 | -0.58(-1.04%) |
Jan 09, 2024 | 56.00 | 56.00 | 55.47 | 55.62 | 13,393 | -0.21(-0.38%) |
Jan 08, 2024 | 55.18 | 55.83 | 55.01 | 55.83 | 8,410 | +0.62(+1.12%) |
Jan 05, 2024 | 54.60 | 55.25 | 54.60 | 55.21 | 7,668 | +0.39(+0.71%) |
Jan 04, 2024 | 54.88 | 54.92 | 54.32 | 54.82 | 16,993 | -0.01(-0.02%) |
Jan 03, 2024 | 54.66 | 55.47 | 54.02 | 54.83 | 18,110 | -0.41(-0.74%) |