Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 52.11 | 0 | +0.40(+0.77%) | |||
Mar 27, 2024 | 51.61 | 51.91 | 51.61 | 51.71 | 1,706 | +0.28(+0.54%) |
Mar 26, 2024 | 51.61 | 51.61 | 51.40 | 51.43 | 5,457 | -0.10(-0.19%) |
Mar 25, 2024 | 51.71 | 51.71 | 51.51 | 51.53 | 2,515 | -0.05(-0.10%) |
Mar 22, 2024 | 51.79 | 51.79 | 51.53 | 51.58 | 1,997 | +0.18(+0.35%) |
Mar 21, 2024 | 51.55 | 51.55 | 51.39 | 51.40 | 3,180 | +0.20(+0.39%) |
Mar 20, 2024 | 51.29 | 51.39 | 51.20 | 51.20 | 3,285 | -0.01(-0.02%) |
Mar 19, 2024 | 51.31 | 51.31 | 51.20 | 51.21 | 4,234 | -0.41(-0.79%) |
Mar 18, 2024 | 51.91 | 51.91 | 51.62 | 51.62 | 1,625 | +0.16(+0.31%) |
Mar 15, 2024 | 51.92 | 51.92 | 51.45 | 51.46 | 1,466 | -0.17(-0.33%) |
Mar 14, 2024 | 51.82 | 51.82 | 51.55 | 51.63 | 1,988 | +0.34(+0.66%) |
Mar 13, 2024 | 51.77 | 51.77 | 51.22 | 51.29 | 9,129 | -0.98(-1.87%) |
Mar 12, 2024 | 52.31 | 52.31 | 52.27 | 52.27 | 1,229 | +0.09(+0.17%) |
Mar 11, 2024 | 52.48 | 52.48 | 52.17 | 52.18 | 4,050 | -0.57(-1.08%) |
Mar 08, 2024 | 52.79 | 52.79 | 52.70 | 52.75 | 5,110 | +0.13(+0.25%) |
Mar 07, 2024 | 52.72 | 52.72 | 52.59 | 52.62 | 3,199 | -0.10(-0.19%) |
Mar 06, 2024 | 52.63 | 52.72 | 52.63 | 52.72 | 1,011 | +0.14(+0.27%) |
Mar 05, 2024 | 52.79 | 52.79 | 52.47 | 52.58 | 4,372 | -0.05(-0.10%) |
Mar 04, 2024 | 52.86 | 52.86 | 52.45 | 52.63 | 3,820 | -0.02(-0.04%) |
Mar 01, 2024 | 52.54 | 52.75 | 52.54 | 52.65 | 2,518 | +0.89(+1.72%) |
Feb 29, 2024 | 51.88 | 51.88 | 51.71 | 51.76 | 4,689 | +0.00(+0.00%) |
Feb 28, 2024 | 51.94 | 51.94 | 51.61 | 51.76 | 3,142 | -0.31(-0.60%) |
Feb 27, 2024 | 51.95 | 52.14 | 51.87 | 52.07 | 2,312 | +0.10(+0.19%) |
Feb 26, 2024 | 52.07 | 52.07 | 51.93 | 51.97 | 2,185 | -0.11(-0.21%) |
Feb 23, 2024 | 52.13 | 52.15 | 52.03 | 52.08 | 5,847 | +0.03(+0.06%) |
Feb 22, 2024 | 52.20 | 52.20 | 52.02 | 52.05 | 5,393 | +0.34(+0.66%) |
Feb 21, 2024 | 52.00 | 52.00 | 51.71 | 51.71 | 2,344 | -0.43(-0.82%) |
Feb 20, 2024 | 52.50 | 52.50 | 52.08 | 52.14 | 7,322 | +0.58(+1.12%) |
Feb 16, 2024 | 51.56 | 0 | +0.13(+0.25%) | |||
Feb 15, 2024 | 51.50 | 51.50 | 51.40 | 51.43 | 840 | -0.07(-0.14%) |
Feb 14, 2024 | 51.24 | 51.50 | 51.24 | 51.50 | 1,038 | +0.77(+1.52%) |
Feb 13, 2024 | 50.80 | 50.84 | 50.73 | 50.73 | 4,376 | +0.01(+0.02%) |
Feb 12, 2024 | 50.86 | 50.86 | 50.70 | 50.72 | 3,709 | -0.35(-0.69%) |
Feb 09, 2024 | 50.99 | 51.17 | 50.84 | 51.07 | 8,078 | +0.39(+0.77%) |
Feb 08, 2024 | 50.80 | 50.80 | 50.68 | 50.68 | 2,423 | -0.69(-1.34%) |
Feb 07, 2024 | 51.51 | 51.52 | 51.37 | 51.37 | 3,863 | -0.08(-0.16%) |
Feb 06, 2024 | 51.66 | 51.70 | 51.45 | 51.45 | 18,792 | +0.41(+0.80%) |
Feb 05, 2024 | 51.20 | 51.20 | 50.96 | 51.04 | 3,995 | -0.10(-0.20%) |
Feb 02, 2024 | 51.04 | 51.14 | 50.87 | 51.14 | 6,419 | +0.37(+0.73%) |
Feb 01, 2024 | 50.68 | 50.77 | 50.68 | 50.77 | 898 | +0.22(+0.44%) |
Jan 31, 2024 | 50.58 | 50.58 | 50.45 | 50.55 | 1,838 | +0.51(+1.02%) |
Jan 30, 2024 | 50.20 | 50.20 | 50.00 | 50.04 | 2,079 | -0.53(-1.05%) |
Jan 29, 2024 | 50.89 | 50.89 | 50.56 | 50.57 | 6,428 | +0.44(+0.88%) |
Jan 26, 2024 | 50.28 | 50.28 | 50.10 | 50.13 | 1,731 | -0.05(-0.10%) |
Jan 25, 2024 | 50.22 | 50.22 | 50.18 | 50.18 | 1,083 | -0.15(-0.30%) |
Jan 24, 2024 | 50.14 | 50.35 | 50.14 | 50.33 | 3,346 | +0.48(+0.96%) |
Jan 23, 2024 | 50.69 | 50.69 | 49.76 | 49.85 | 9,588 | -1.16(-2.27%) |
Jan 22, 2024 | 50.88 | 51.01 | 50.88 | 51.01 | 1,799 | +0.42(+0.83%) |
Jan 19, 2024 | 50.53 | 50.65 | 50.53 | 50.59 | 677 | +0.22(+0.44%) |
Jan 18, 2024 | 50.35 | 50.39 | 50.34 | 50.37 | 2,508 | +0.02(+0.04%) |
Jan 17, 2024 | 50.50 | 50.50 | 50.17 | 50.35 | 2,824 | -0.67(-1.31%) |
Jan 16, 2024 | 51.39 | 51.39 | 51.02 | 51.02 | 3,065 | -0.39(-0.76%) |
Jan 15, 2024 | 51.31 | 51.41 | 51.22 | 51.41 | 1,536 | +0.20(+0.39%) |
Jan 12, 2024 | 50.75 | 51.25 | 50.75 | 51.21 | 1,335 | +0.91(+1.81%) |
Jan 11, 2024 | 50.42 | 50.42 | 50.30 | 50.30 | 635 | +0.03(+0.06%) |
Jan 10, 2024 | 50.01 | 50.27 | 50.01 | 50.27 | 485 | +0.27(+0.54%) |
Jan 09, 2024 | 50.11 | 50.11 | 49.96 | 50.00 | 3,905 | -0.21(-0.42%) |
Jan 08, 2024 | 50.10 | 50.21 | 50.10 | 50.21 | 2,288 | -0.11(-0.22%) |
Jan 05, 2024 | 50.26 | 50.34 | 50.26 | 50.32 | 831 | +0.23(+0.46%) |
Jan 04, 2024 | 49.98 | 50.14 | 49.98 | 50.09 | 2,304 | +0.32(+0.64%) |
Jan 03, 2024 | 49.60 | 49.83 | 49.60 | 49.77 | 2,510 | -0.13(-0.26%) |