Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 52.19 | 52.65 | 51.74 | 52.02 | 370,417 | -0.67(-1.27%) |
Mar 27, 2024 | 51.17 | 52.72 | 51.17 | 52.69 | 211,749 | +1.97(+3.88%) |
Mar 26, 2024 | 51.50 | 52.38 | 50.55 | 50.72 | 185,696 | -0.63(-1.23%) |
Mar 25, 2024 | 50.60 | 52.00 | 50.60 | 51.35 | 310,760 | +0.63(+1.24%) |
Mar 22, 2024 | 51.93 | 51.93 | 50.48 | 50.72 | 177,980 | -0.71(-1.38%) |
Mar 21, 2024 | 51.38 | 52.30 | 51.34 | 51.43 | 212,009 | +0.20(+0.39%) |
Mar 20, 2024 | 48.95 | 51.77 | 48.94 | 51.23 | 186,802 | +1.88(+3.81%) |
Mar 19, 2024 | 49.43 | 50.00 | 49.21 | 49.35 | 153,154 | -0.08(-0.16%) |
Mar 18, 2024 | 49.97 | 50.57 | 49.30 | 49.43 | 176,131 | -0.50(-1.00%) |
Mar 15, 2024 | 48.67 | 50.42 | 48.67 | 49.93 | 1,461,978 | +0.99(+2.02%) |
Mar 14, 2024 | 50.31 | 50.39 | 48.49 | 48.94 | 605,176 | -1.73(-3.41%) |
Mar 13, 2024 | 50.44 | 51.55 | 50.42 | 50.67 | 286,727 | -0.06(-0.12%) |
Mar 12, 2024 | 51.87 | 51.87 | 50.72 | 50.73 | 281,126 | -1.43(-2.74%) |
Mar 11, 2024 | 52.24 | 52.79 | 52.06 | 52.16 | 214,127 | +0.32(+0.62%) |
Mar 08, 2024 | 52.82 | 52.95 | 51.55 | 51.84 | 174,539 | +0.02(+0.04%) |
Mar 07, 2024 | 52.25 | 52.60 | 51.55 | 51.82 | 230,481 | +0.32(+0.62%) |
Mar 06, 2024 | 51.56 | 52.44 | 50.27 | 51.50 | 270,701 | +0.04(+0.08%) |
Mar 05, 2024 | 49.14 | 51.49 | 49.14 | 51.46 | 346,697 | +2.33(+4.74%) |
Mar 04, 2024 | 50.70 | 51.80 | 48.94 | 49.13 | 402,200 | -1.82(-3.57%) |
Mar 01, 2024 | 51.77 | 51.93 | 50.54 | 50.95 | 236,473 | -1.22(-2.34%) |
Feb 29, 2024 | 52.20 | 53.12 | 51.88 | 52.17 | 159,423 | +0.99(+1.93%) |
Feb 28, 2024 | 51.80 | 52.51 | 51.15 | 51.18 | 131,802 | -1.19(-2.27%) |
Feb 27, 2024 | 52.08 | 52.53 | 51.86 | 52.37 | 141,018 | +0.74(+1.43%) |
Feb 26, 2024 | 52.20 | 52.93 | 51.13 | 51.63 | 148,775 | -0.93(-1.77%) |
Feb 23, 2024 | 52.55 | 53.20 | 52.16 | 52.56 | 136,414 | -0.06(-0.11%) |
Feb 22, 2024 | 52.67 | 53.39 | 52.06 | 52.62 | 224,721 | -0.36(-0.68%) |
Feb 21, 2024 | 52.86 | 53.43 | 52.44 | 52.98 | 190,706 | -0.21(-0.39%) |
Feb 20, 2024 | 53.11 | 53.95 | 53.09 | 53.19 | 137,402 | -0.57(-1.06%) |
Feb 16, 2024 | 53.51 | 54.17 | 52.57 | 53.76 | 274,857 | -0.23(-0.43%) |
Feb 15, 2024 | 52.00 | 54.23 | 51.81 | 53.99 | 280,504 | +2.54(+4.94%) |
Feb 14, 2024 | 51.92 | 51.95 | 50.59 | 51.45 | 247,870 | +0.34(+0.66%) |
Feb 13, 2024 | 52.19 | 52.34 | 50.09 | 51.11 | 365,674 | -3.18(-5.86%) |
Feb 12, 2024 | 53.15 | 54.98 | 53.08 | 54.29 | 329,068 | +1.35(+2.55%) |
Feb 09, 2024 | 52.30 | 53.48 | 51.42 | 52.94 | 376,957 | +0.34(+0.65%) |
Feb 08, 2024 | 53.12 | 53.63 | 52.26 | 52.60 | 345,550 | -0.68(-1.28%) |
Feb 07, 2024 | 54.04 | 54.04 | 52.31 | 53.28 | 289,508 | -0.56(-1.04%) |
Feb 06, 2024 | 54.90 | 55.74 | 53.40 | 53.84 | 236,264 | -0.86(-1.57%) |
Feb 05, 2024 | 54.86 | 55.44 | 54.10 | 54.70 | 415,904 | -1.05(-1.88%) |
Feb 02, 2024 | 53.61 | 56.42 | 53.61 | 55.75 | 545,245 | +1.15(+2.11%) |
Feb 01, 2024 | 56.69 | 57.44 | 52.76 | 54.60 | 861,592 | -1.49(-2.66%) |
Jan 31, 2024 | 58.90 | 59.68 | 55.93 | 56.09 | 436,429 | -3.68(-6.16%) |
Jan 30, 2024 | 60.20 | 60.38 | 59.75 | 59.77 | 371,220 | -0.46(-0.76%) |
Jan 29, 2024 | 59.66 | 60.33 | 59.33 | 60.23 | 510,178 | +0.84(+1.41%) |
Jan 26, 2024 | 59.49 | 60.14 | 59.02 | 59.39 | 224,899 | +0.37(+0.63%) |
Jan 25, 2024 | 60.87 | 60.99 | 58.78 | 59.02 | 322,607 | -0.88(-1.47%) |
Jan 24, 2024 | 61.27 | 62.03 | 59.82 | 59.90 | 350,405 | -0.86(-1.42%) |
Jan 23, 2024 | 62.48 | 62.48 | 60.51 | 60.76 | 320,675 | -1.05(-1.70%) |
Jan 22, 2024 | 60.55 | 61.86 | 60.03 | 61.81 | 297,736 | +1.59(+2.64%) |
Jan 19, 2024 | 62.99 | 62.99 | 58.98 | 60.22 | 380,033 | -0.81(-1.33%) |
Jan 18, 2024 | 61.11 | 61.48 | 60.48 | 61.03 | 209,452 | +0.42(+0.69%) |
Jan 17, 2024 | 60.04 | 61.56 | 58.31 | 60.61 | 172,122 | -0.56(-0.92%) |
Jan 16, 2024 | 61.30 | 62.39 | 60.94 | 61.17 | 203,996 | -1.48(-2.36%) |
Jan 12, 2024 | 64.00 | 64.68 | 61.93 | 62.65 | 125,916 | -0.62(-0.98%) |
Jan 11, 2024 | 63.87 | 63.88 | 62.02 | 63.27 | 340,275 | -1.03(-1.60%) |
Jan 10, 2024 | 63.64 | 64.35 | 63.02 | 64.30 | 135,592 | +0.34(+0.53%) |
Jan 09, 2024 | 63.14 | 64.34 | 62.57 | 63.96 | 220,171 | -0.06(-0.09%) |
Jan 08, 2024 | 63.69 | 64.16 | 63.36 | 64.02 | 413,271 | +0.34(+0.53%) |
Jan 05, 2024 | 62.78 | 64.73 | 61.70 | 63.68 | 192,954 | +0.30(+0.47%) |
Jan 04, 2024 | 62.93 | 63.83 | 62.75 | 63.38 | 162,661 | +0.74(+1.18%) |
Jan 03, 2024 | 64.98 | 64.98 | 62.50 | 62.64 | 204,535 | -2.63(-4.03%) |