Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 55.71 | 56.21 | 55.71 | 56.21 | 812 | +1.05(+1.90%) |
Mar 27, 2024 | 54.45 | 55.16 | 54.45 | 55.16 | 2,185 | +2.49(+4.74%) |
Mar 26, 2024 | 52.83 | 52.83 | 52.61 | 52.66 | 2,870 | -0.94(-1.75%) |
Mar 25, 2024 | 53.84 | 53.84 | 53.15 | 53.60 | 4,352 | +0.29(+0.55%) |
Mar 22, 2024 | 53.42 | 53.42 | 53.23 | 53.31 | 2,522 | +0.17(+0.32%) |
Mar 21, 2024 | 53.99 | 53.99 | 53.14 | 53.14 | 2,442 | -0.15(-0.28%) |
Mar 20, 2024 | 53.82 | 53.86 | 53.29 | 53.29 | 3,257 | -0.11(-0.21%) |
Mar 19, 2024 | 52.95 | 53.40 | 52.94 | 53.40 | 1,610 | +1.08(+2.07%) |
Mar 18, 2024 | 52.46 | 52.48 | 52.32 | 52.32 | 735 | +0.30(+0.59%) |
Mar 15, 2024 | 52.48 | 52.48 | 51.74 | 52.02 | 2,489 | +0.22(+0.42%) |
Mar 14, 2024 | 52.68 | 52.68 | 51.30 | 51.80 | 2,276 | -0.88(-1.68%) |
Mar 13, 2024 | 53.02 | 53.02 | 52.68 | 52.68 | 2,064 | +0.55(+1.06%) |
Mar 12, 2024 | 52.46 | 52.82 | 51.49 | 52.13 | 2,470 | -0.86(-1.62%) |
Mar 11, 2024 | 52.35 | 52.99 | 52.34 | 52.99 | 5,671 | +0.31(+0.59%) |
Mar 08, 2024 | 52.39 | 52.75 | 52.39 | 52.68 | 1,224 | +0.29(+0.56%) |
Mar 07, 2024 | 52.27 | 52.62 | 52.27 | 52.39 | 2,407 | +0.64(+1.24%) |
Mar 06, 2024 | 51.15 | 51.88 | 51.15 | 51.74 | 2,254 | +1.06(+2.09%) |
Mar 05, 2024 | 50.90 | 52.94 | 50.69 | 50.69 | 2,103 | -0.27(-0.53%) |
Mar 04, 2024 | 49.28 | 51.12 | 48.98 | 50.96 | 1,624 | +1.61(+3.26%) |
Mar 01, 2024 | 48.42 | 49.35 | 48.26 | 49.35 | 1,194 | -0.83(-1.65%) |
Feb 29, 2024 | 49.86 | 50.33 | 49.86 | 50.18 | 1,098 | +0.23(+0.47%) |
Feb 28, 2024 | 49.78 | 49.94 | 49.78 | 49.94 | 973 | +0.27(+0.54%) |
Feb 27, 2024 | 48.71 | 49.67 | 48.69 | 49.67 | 3,349 | +1.73(+3.60%) |
Feb 26, 2024 | 48.20 | 48.20 | 47.95 | 47.95 | 1,991 | -1.96(-3.93%) |
Feb 23, 2024 | 49.06 | 50.19 | 49.06 | 49.91 | 1,592 | +0.77(+1.56%) |
Feb 22, 2024 | 48.64 | 49.49 | 48.64 | 49.14 | 4,060 | -0.83(-1.66%) |
Feb 21, 2024 | 49.00 | 49.97 | 49.00 | 49.97 | 2,369 | +1.34(+2.75%) |
Feb 20, 2024 | 48.62 | 49.60 | 48.62 | 48.63 | 4,841 | -0.13(-0.28%) |
Feb 16, 2024 | 48.45 | 48.97 | 48.43 | 48.76 | 2,124 | -0.09(-0.18%) |
Feb 15, 2024 | 48.72 | 48.85 | 48.56 | 48.85 | 2,311 | +1.50(+3.16%) |
Feb 14, 2024 | 47.23 | 47.42 | 47.23 | 47.35 | 524 | +0.51(+1.10%) |
Feb 13, 2024 | 46.00 | 46.84 | 45.69 | 46.84 | 2,250 | -1.54(-3.18%) |
Feb 12, 2024 | 48.17 | 48.38 | 48.17 | 48.38 | 3,530 | +1.01(+2.13%) |
Feb 09, 2024 | 46.95 | 47.37 | 46.92 | 47.37 | 1,553 | +0.46(+0.97%) |
Feb 08, 2024 | 47.20 | 47.20 | 46.58 | 46.91 | 2,690 | -0.78(-1.63%) |
Feb 07, 2024 | 47.51 | 47.98 | 47.51 | 47.69 | 2,383 | -0.04(-0.08%) |
Feb 06, 2024 | 47.06 | 47.75 | 47.06 | 47.73 | 3,816 | +0.26(+0.55%) |
Feb 05, 2024 | 47.76 | 48.42 | 47.47 | 47.47 | 2,759 | -1.95(-3.95%) |
Feb 02, 2024 | 49.35 | 50.30 | 48.87 | 49.42 | 2,487 | -1.79(-3.50%) |
Feb 01, 2024 | 50.55 | 51.21 | 50.55 | 51.21 | 416 | +1.68(+3.40%) |
Jan 31, 2024 | 50.19 | 50.36 | 49.37 | 49.53 | 1,588 | -0.13(-0.27%) |
Jan 30, 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 93 | -0.00(-0.00%) |
Jan 29, 2024 | 48.95 | 49.66 | 48.95 | 49.66 | 902 | +0.58(+1.18%) |
Jan 26, 2024 | 49.05 | 49.09 | 48.85 | 49.09 | 2,183 | +0.38(+0.79%) |
Jan 25, 2024 | 48.30 | 48.70 | 48.04 | 48.70 | 4,728 | +1.58(+3.36%) |
Jan 24, 2024 | 49.30 | 49.30 | 47.11 | 47.12 | 5,856 | -1.28(-2.65%) |
Jan 23, 2024 | 48.53 | 48.58 | 48.37 | 48.40 | 3,301 | +0.09(+0.18%) |
Jan 22, 2024 | 48.95 | 49.30 | 47.98 | 48.31 | 3,834 | -0.47(-0.97%) |
Jan 19, 2024 | 48.55 | 48.85 | 48.22 | 48.78 | 2,079 | -0.20(-0.41%) |
Jan 18, 2024 | 49.20 | 49.20 | 48.55 | 48.99 | 3,168 | -1.02(-2.04%) |
Jan 17, 2024 | 51.22 | 51.22 | 49.67 | 50.01 | 4,040 | -1.61(-3.13%) |
Jan 16, 2024 | 51.99 | 52.18 | 51.62 | 51.62 | 1,129 | -1.14(-2.17%) |
Jan 12, 2024 | 52.87 | 53.04 | 52.54 | 52.77 | 1,196 | +0.59(+1.12%) |
Jan 11, 2024 | 52.67 | 52.67 | 51.87 | 52.18 | 4,139 | -2.54(-4.64%) |
Jan 10, 2024 | 54.57 | 54.91 | 54.57 | 54.72 | 1,487 | -0.12(-0.22%) |
Jan 09, 2024 | 54.86 | 54.88 | 54.84 | 54.84 | 1,595 | -0.87(-1.56%) |
Jan 08, 2024 | 55.71 | 55.71 | 55.71 | 55.71 | 280 | +0.82(+1.49%) |
Jan 05, 2024 | 54.52 | 54.89 | 54.07 | 54.89 | 1,360 | +0.45(+0.83%) |
Jan 04, 2024 | 55.81 | 55.82 | 54.44 | 54.44 | 2,306 | -0.41(-0.75%) |
Jan 03, 2024 | 54.11 | 54.97 | 54.11 | 54.85 | 4,088 | +0.36(+0.67%) |