Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 48.67 | 49.07 | 49.05 | 49.11 | 1,051,649 | +0.45(+0.92%) |
Mar 27, 2024 | 47.64 | 48.70 | 47.64 | 48.66 | 755,403 | +1.24(+2.61%) |
Mar 26, 2024 | 47.90 | 48.18 | 47.39 | 47.42 | 743,751 | -0.31(-0.65%) |
Mar 25, 2024 | 48.81 | 48.89 | 47.71 | 47.73 | 891,544 | -0.96(-1.97%) |
Mar 22, 2024 | 48.22 | 48.72 | 47.74 | 48.69 | 935,540 | +0.48(+1.00%) |
Mar 21, 2024 | 48.33 | 48.62 | 47.89 | 48.21 | 738,071 | +0.15(+0.31%) |
Mar 20, 2024 | 47.24 | 48.13 | 47.00 | 48.06 | 682,050 | +0.70(+1.48%) |
Mar 19, 2024 | 46.87 | 47.62 | 46.87 | 47.36 | 841,826 | +0.68(+1.46%) |
Mar 18, 2024 | 46.67 | 47.37 | 46.45 | 46.68 | 945,661 | -0.08(-0.17%) |
Mar 15, 2024 | 46.40 | 47.25 | 46.30 | 46.76 | 3,375,215 | +0.12(+0.26%) |
Mar 14, 2024 | 47.67 | 47.69 | 46.34 | 46.64 | 1,037,398 | -1.05(-2.20%) |
Mar 13, 2024 | 47.96 | 48.20 | 47.49 | 47.69 | 862,248 | -0.09(-0.19%) |
Mar 12, 2024 | 47.32 | 47.98 | 46.96 | 47.78 | 923,647 | +0.01(+0.02%) |
Mar 11, 2024 | 48.18 | 48.25 | 47.27 | 47.77 | 961,284 | -0.42(-0.87%) |
Mar 08, 2024 | 48.48 | 48.94 | 48.18 | 48.19 | 647,211 | -0.16(-0.33%) |
Mar 07, 2024 | 49.21 | 49.28 | 48.09 | 48.35 | 939,112 | -0.72(-1.47%) |
Mar 06, 2024 | 49.53 | 49.53 | 48.64 | 49.07 | 1,056,594 | -0.30(-0.61%) |
Mar 05, 2024 | 50.00 | 50.32 | 49.27 | 49.37 | 1,432,317 | -1.12(-2.22%) |
Mar 04, 2024 | 49.28 | 52.90 | 48.66 | 50.49 | 2,801,013 | +2.67(+5.58%) |
Mar 01, 2024 | 48.73 | 48.74 | 47.73 | 47.82 | 1,016,494 | -0.80(-1.65%) |
Feb 29, 2024 | 49.76 | 49.88 | 48.49 | 48.62 | 1,297,637 | -0.81(-1.65%) |
Feb 28, 2024 | 49.80 | 49.96 | 49.11 | 49.44 | 789,362 | -0.38(-0.76%) |
Feb 27, 2024 | 48.89 | 49.92 | 48.68 | 49.82 | 1,178,933 | +1.02(+2.10%) |
Feb 26, 2024 | 48.57 | 49.08 | 48.33 | 48.79 | 1,288,276 | +0.00(+0.00%) |
Feb 23, 2024 | 47.71 | 49.48 | 47.53 | 48.79 | 2,160,818 | +1.22(+2.57%) |
Feb 22, 2024 | 46.22 | 47.61 | 45.95 | 47.57 | 1,125,776 | +1.59(+3.46%) |
Feb 21, 2024 | 45.82 | 46.12 | 45.34 | 45.98 | 905,406 | +0.18(+0.39%) |
Feb 20, 2024 | 46.36 | 46.62 | 45.64 | 45.80 | 1,218,550 | -0.74(-1.60%) |
Feb 16, 2024 | 47.10 | 47.17 | 46.09 | 46.55 | 1,382,480 | -0.69(-1.45%) |
Feb 15, 2024 | 47.05 | 47.82 | 46.83 | 47.23 | 1,278,459 | +0.29(+0.61%) |
Feb 14, 2024 | 47.10 | 47.24 | 46.21 | 46.95 | 1,249,303 | +0.25(+0.53%) |
Feb 13, 2024 | 46.52 | 47.17 | 46.00 | 46.70 | 1,422,974 | -0.47(-0.99%) |
Feb 12, 2024 | 46.69 | 47.30 | 46.36 | 47.16 | 1,295,732 | +0.55(+1.17%) |
Feb 09, 2024 | 45.47 | 46.86 | 45.21 | 46.62 | 1,468,754 | +1.21(+2.67%) |
Feb 08, 2024 | 46.30 | 46.63 | 44.51 | 45.41 | 1,713,364 | -0.73(-1.59%) |
Feb 07, 2024 | 45.12 | 46.17 | 42.00 | 46.14 | 4,212,152 | -0.88(-1.88%) |
Feb 06, 2024 | 46.64 | 47.17 | 45.94 | 47.03 | 1,129,680 | +0.35(+0.74%) |
Feb 05, 2024 | 46.14 | 46.73 | 45.56 | 46.68 | 1,049,697 | +0.41(+0.88%) |
Feb 02, 2024 | 45.88 | 46.44 | 45.76 | 46.27 | 631,529 | +0.20(+0.43%) |
Feb 01, 2024 | 46.58 | 46.58 | 45.58 | 46.07 | 859,178 | -0.46(-0.98%) |
Jan 31, 2024 | 47.19 | 47.19 | 46.45 | 46.53 | 855,910 | -0.55(-1.16%) |
Jan 30, 2024 | 47.68 | 47.71 | 47.05 | 47.08 | 909,427 | -0.84(-1.76%) |
Jan 29, 2024 | 47.35 | 47.96 | 47.10 | 47.92 | 629,554 | +0.50(+1.05%) |
Jan 26, 2024 | 47.42 | 48.21 | 47.33 | 47.42 | 670,247 | +0.25(+0.53%) |
Jan 25, 2024 | 47.12 | 47.39 | 46.71 | 47.17 | 781,766 | +0.38(+0.81%) |
Jan 24, 2024 | 47.81 | 47.93 | 46.60 | 46.80 | 874,321 | -0.66(-1.38%) |
Jan 23, 2024 | 46.79 | 47.45 | 46.45 | 47.45 | 733,667 | +0.70(+1.49%) |
Jan 22, 2024 | 46.56 | 46.79 | 46.15 | 46.76 | 783,666 | +0.38(+0.81%) |
Jan 19, 2024 | 45.55 | 46.43 | 45.34 | 46.38 | 916,061 | +1.06(+2.35%) |
Jan 18, 2024 | 45.23 | 45.44 | 44.79 | 45.32 | 711,950 | +0.05(+0.11%) |
Jan 17, 2024 | 45.24 | 45.78 | 44.99 | 45.27 | 693,262 | -0.08(-0.18%) |
Jan 16, 2024 | 45.17 | 45.49 | 44.78 | 45.35 | 911,525 | +0.21(+0.46%) |
Jan 12, 2024 | 45.99 | 46.05 | 44.66 | 45.14 | 1,467,340 | -1.24(-2.68%) |
Jan 11, 2024 | 45.88 | 46.44 | 45.38 | 46.38 | 985,734 | +0.55(+1.19%) |
Jan 10, 2024 | 46.15 | 46.33 | 45.74 | 45.83 | 714,772 | -0.34(-0.73%) |
Jan 09, 2024 | 46.68 | 46.68 | 45.46 | 46.17 | 677,031 | -0.74(-1.59%) |
Jan 08, 2024 | 46.66 | 47.08 | 46.44 | 46.92 | 1,014,379 | +0.46(+0.98%) |
Jan 05, 2024 | 47.23 | 47.54 | 46.25 | 46.46 | 1,644,957 | -0.93(-1.97%) |
Jan 04, 2024 | 47.10 | 47.65 | 46.97 | 47.39 | 867,865 | +0.44(+0.93%) |
Jan 03, 2024 | 48.61 | 48.82 | 46.91 | 46.96 | 970,994 | -1.72(-3.53%) |