Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 48.66 | 48.91 | 47.56 | 48.45 | 1,643,935 | +0.04(+0.08%) |
Mar 26, 2024 | 51.30 | 52.08 | 48.31 | 48.41 | 1,951,971 | -2.67(-5.23%) |
Mar 25, 2024 | 50.62 | 51.14 | 49.98 | 51.08 | 750,678 | +0.20(+0.39%) |
Mar 22, 2024 | 50.39 | 51.01 | 49.63 | 50.88 | 1,325,079 | +0.32(+0.63%) |
Mar 21, 2024 | 49.59 | 51.47 | 49.45 | 50.56 | 1,215,771 | +1.75(+3.59%) |
Mar 20, 2024 | 46.54 | 49.30 | 46.45 | 48.81 | 1,355,619 | +2.29(+4.92%) |
Mar 19, 2024 | 46.27 | 46.61 | 45.45 | 46.52 | 1,064,701 | -0.27(-0.58%) |
Mar 18, 2024 | 45.62 | 47.12 | 45.57 | 46.79 | 1,288,446 | +1.24(+2.72%) |
Mar 15, 2024 | 45.78 | 46.19 | 45.10 | 45.55 | 1,592,994 | -0.70(-1.51%) |
Mar 14, 2024 | 46.81 | 47.20 | 45.75 | 46.25 | 1,948,608 | -0.81(-1.72%) |
Mar 13, 2024 | 46.67 | 47.28 | 46.19 | 47.06 | 919,544 | +0.18(+0.38%) |
Mar 12, 2024 | 46.99 | 47.76 | 46.60 | 46.88 | 743,703 | +0.01(+0.02%) |
Mar 11, 2024 | 47.29 | 47.76 | 46.62 | 46.87 | 787,128 | -0.81(-1.70%) |
Mar 08, 2024 | 49.64 | 50.49 | 47.49 | 47.68 | 1,594,421 | -1.18(-2.42%) |
Mar 07, 2024 | 49.75 | 50.06 | 47.95 | 48.86 | 2,011,649 | -1.47(-2.92%) |
Mar 06, 2024 | 51.51 | 51.78 | 50.26 | 50.33 | 1,378,836 | -0.46(-0.91%) |
Mar 05, 2024 | 50.15 | 51.90 | 49.73 | 50.79 | 1,454,555 | +0.03(+0.06%) |
Mar 04, 2024 | 51.00 | 53.17 | 50.61 | 50.76 | 1,989,649 | +0.27(+0.53%) |
Mar 01, 2024 | 48.89 | 50.60 | 48.17 | 50.49 | 2,970,736 | +2.02(+4.17%) |
Feb 29, 2024 | 47.55 | 48.99 | 47.50 | 48.47 | 1,604,064 | +1.30(+2.76%) |
Feb 28, 2024 | 47.82 | 47.85 | 46.86 | 47.17 | 963,809 | -1.22(-2.52%) |
Feb 27, 2024 | 49.84 | 49.96 | 48.02 | 48.39 | 1,038,846 | -1.03(-2.08%) |
Feb 26, 2024 | 48.91 | 50.00 | 48.59 | 49.42 | 1,125,024 | +0.34(+0.69%) |
Feb 23, 2024 | 49.80 | 49.80 | 47.84 | 49.08 | 1,165,960 | -1.04(-2.08%) |
Feb 22, 2024 | 48.72 | 50.48 | 48.59 | 50.12 | 1,494,846 | +2.11(+4.39%) |
Feb 21, 2024 | 48.70 | 48.95 | 47.61 | 48.01 | 1,188,191 | -1.32(-2.68%) |
Feb 20, 2024 | 49.11 | 49.71 | 48.01 | 49.33 | 1,177,966 | -0.44(-0.88%) |
Feb 16, 2024 | 48.49 | 50.87 | 48.36 | 49.77 | 1,532,932 | +0.58(+1.18%) |
Feb 15, 2024 | 49.88 | 50.51 | 49.08 | 49.19 | 1,399,390 | -0.40(-0.81%) |
Feb 14, 2024 | 48.40 | 50.19 | 47.90 | 49.59 | 1,739,021 | +2.00(+4.20%) |
Feb 13, 2024 | 48.50 | 49.29 | 47.16 | 47.59 | 1,929,241 | -2.75(-5.46%) |
Feb 12, 2024 | 50.58 | 52.19 | 49.34 | 50.34 | 2,746,237 | +0.14(+0.27%) |
Feb 09, 2024 | 45.81 | 50.80 | 45.81 | 50.20 | 4,769,068 | +4.62(+10.13%) |
Feb 08, 2024 | 51.26 | 51.32 | 45.38 | 45.59 | 11,640,224 | -13.19(-22.43%) |
Feb 07, 2024 | 58.84 | 60.94 | 58.19 | 58.77 | 3,961,276 | -0.07(-0.12%) |
Feb 06, 2024 | 59.76 | 60.99 | 58.25 | 58.84 | 3,667,877 | +3.24(+5.83%) |
Feb 05, 2024 | 55.92 | 56.06 | 54.47 | 55.60 | 997,114 | -0.88(-1.56%) |
Feb 02, 2024 | 55.55 | 57.00 | 55.38 | 56.48 | 1,198,121 | +0.33(+0.59%) |
Feb 01, 2024 | 55.28 | 56.37 | 55.00 | 56.15 | 894,380 | +1.21(+2.20%) |
Jan 31, 2024 | 55.23 | 56.50 | 54.48 | 54.94 | 1,209,665 | -0.80(-1.44%) |
Jan 30, 2024 | 56.37 | 56.80 | 55.72 | 55.74 | 1,310,282 | -1.19(-2.09%) |
Jan 29, 2024 | 55.27 | 57.24 | 55.27 | 56.93 | 1,300,188 | +1.66(+3.00%) |
Jan 26, 2024 | 55.80 | 56.71 | 55.27 | 55.27 | 1,110,086 | -0.65(-1.16%) |
Jan 25, 2024 | 55.64 | 56.82 | 55.50 | 55.92 | 2,543,273 | +1.31(+2.40%) |
Jan 24, 2024 | 54.75 | 55.83 | 54.20 | 54.61 | 817,422 | +0.31(+0.57%) |
Jan 23, 2024 | 54.90 | 55.25 | 53.50 | 54.30 | 960,817 | +0.12(+0.22%) |
Jan 22, 2024 | 54.29 | 55.19 | 53.97 | 54.18 | 926,599 | +0.38(+0.71%) |
Jan 19, 2024 | 52.92 | 54.12 | 52.54 | 53.80 | 1,293,419 | +0.97(+1.84%) |
Jan 18, 2024 | 52.55 | 52.91 | 52.22 | 52.83 | 674,159 | +1.25(+2.42%) |
Jan 17, 2024 | 51.41 | 52.08 | 50.69 | 51.58 | 570,054 | -1.07(-2.03%) |
Jan 16, 2024 | 49.90 | 53.07 | 49.56 | 52.65 | 1,102,272 | +1.95(+3.85%) |
Jan 12, 2024 | 52.28 | 52.28 | 50.70 | 50.70 | 603,114 | -0.74(-1.44%) |
Jan 11, 2024 | 51.91 | 51.91 | 50.76 | 51.44 | 469,635 | -0.56(-1.08%) |
Jan 10, 2024 | 51.74 | 52.38 | 51.19 | 52.00 | 588,199 | +0.22(+0.42%) |
Jan 09, 2024 | 50.21 | 51.83 | 50.17 | 51.78 | 878,198 | +0.61(+1.19%) |
Jan 08, 2024 | 50.75 | 52.00 | 50.72 | 51.17 | 1,062,651 | +0.70(+1.39%) |
Jan 05, 2024 | 50.02 | 51.01 | 49.48 | 50.47 | 1,134,767 | +0.27(+0.54%) |
Jan 04, 2024 | 49.82 | 50.22 | 48.86 | 50.20 | 823,740 | +0.25(+0.50%) |
Jan 03, 2024 | 50.81 | 51.64 | 49.87 | 49.95 | 972,833 | -2.09(-4.02%) |