Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 49.82 | 50.44 | 49.68 | 50.29 | 415,763 | +0.43(+0.86%) |
Mar 27, 2024 | 49.99 | 50.16 | 49.66 | 49.86 | 252,635 | +0.26(+0.52%) |
Mar 26, 2024 | 49.61 | 50.20 | 49.03 | 49.60 | 680,305 | +0.18(+0.36%) |
Mar 25, 2024 | 49.50 | 49.87 | 49.38 | 49.42 | 190,974 | +0.17(+0.35%) |
Mar 22, 2024 | 49.88 | 49.88 | 48.97 | 49.25 | 220,013 | -0.34(-0.69%) |
Mar 21, 2024 | 49.47 | 49.96 | 49.31 | 49.59 | 258,960 | +0.39(+0.79%) |
Mar 20, 2024 | 47.47 | 49.36 | 47.44 | 49.20 | 241,310 | +1.56(+3.27%) |
Mar 19, 2024 | 47.38 | 47.87 | 47.24 | 47.64 | 210,603 | +0.02(+0.04%) |
Mar 18, 2024 | 47.93 | 48.20 | 47.54 | 47.62 | 264,131 | -0.52(-1.08%) |
Mar 15, 2024 | 46.16 | 48.57 | 46.16 | 48.14 | 971,539 | +1.65(+3.55%) |
Mar 14, 2024 | 47.67 | 47.67 | 46.16 | 46.49 | 224,866 | -1.45(-3.02%) |
Mar 13, 2024 | 48.22 | 48.68 | 47.79 | 47.94 | 187,637 | -0.49(-1.01%) |
Mar 12, 2024 | 48.06 | 48.44 | 47.18 | 48.43 | 253,576 | +0.18(+0.37%) |
Mar 11, 2024 | 48.94 | 49.40 | 48.16 | 48.25 | 216,958 | -1.05(-2.12%) |
Mar 08, 2024 | 49.32 | 49.70 | 48.86 | 49.29 | 470,087 | +0.52(+1.06%) |
Mar 07, 2024 | 48.17 | 48.78 | 48.17 | 48.77 | 186,788 | +1.04(+2.17%) |
Mar 06, 2024 | 47.46 | 47.85 | 47.37 | 47.74 | 157,331 | +0.82(+1.74%) |
Mar 05, 2024 | 46.98 | 47.53 | 46.61 | 46.92 | 256,598 | -0.29(-0.61%) |
Mar 04, 2024 | 47.34 | 47.56 | 46.67 | 47.21 | 290,741 | -0.11(-0.23%) |
Mar 01, 2024 | 47.28 | 47.45 | 46.88 | 47.32 | 229,125 | -0.01(-0.02%) |
Feb 29, 2024 | 47.31 | 47.77 | 46.94 | 47.33 | 345,785 | +0.67(+1.43%) |
Feb 28, 2024 | 46.39 | 47.18 | 46.26 | 46.66 | 166,370 | -0.16(-0.34%) |
Feb 27, 2024 | 47.12 | 47.32 | 46.55 | 46.82 | 180,441 | +0.04(+0.09%) |
Feb 26, 2024 | 46.12 | 46.88 | 45.91 | 46.78 | 227,159 | +0.35(+0.75%) |
Feb 23, 2024 | 46.30 | 46.81 | 45.97 | 46.43 | 169,266 | +0.25(+0.54%) |
Feb 22, 2024 | 45.86 | 46.39 | 45.62 | 46.19 | 214,425 | +0.17(+0.37%) |
Feb 21, 2024 | 45.84 | 46.36 | 45.80 | 46.02 | 200,304 | +0.02(+0.04%) |
Feb 20, 2024 | 46.51 | 46.94 | 45.88 | 46.00 | 212,138 | -1.31(-2.78%) |
Feb 16, 2024 | 47.54 | 48.11 | 47.23 | 47.31 | 311,437 | -0.71(-1.47%) |
Feb 15, 2024 | 47.01 | 48.03 | 47.00 | 48.02 | 326,222 | +1.33(+2.86%) |
Feb 14, 2024 | 46.68 | 46.96 | 45.56 | 46.68 | 278,038 | +0.57(+1.23%) |
Feb 13, 2024 | 46.31 | 46.54 | 45.47 | 46.12 | 788,771 | -0.66(-1.40%) |
Feb 12, 2024 | 46.04 | 47.10 | 45.82 | 46.77 | 354,513 | +0.74(+1.60%) |
Feb 09, 2024 | 44.18 | 46.18 | 43.97 | 46.04 | 508,134 | +1.99(+4.52%) |
Feb 08, 2024 | 43.66 | 44.22 | 43.14 | 44.05 | 273,890 | +0.45(+1.03%) |
Feb 07, 2024 | 43.85 | 44.21 | 43.30 | 43.60 | 454,572 | -0.57(-1.28%) |
Feb 06, 2024 | 44.63 | 46.11 | 43.96 | 44.16 | 598,897 | -2.23(-4.81%) |
Feb 05, 2024 | 46.42 | 47.02 | 45.84 | 46.39 | 273,458 | -0.88(-1.85%) |
Feb 02, 2024 | 46.44 | 47.53 | 46.44 | 47.27 | 256,864 | +0.08(+0.17%) |
Feb 01, 2024 | 46.55 | 47.20 | 45.60 | 47.19 | 278,591 | +0.84(+1.80%) |
Jan 31, 2024 | 47.01 | 47.80 | 46.33 | 46.35 | 994,344 | -0.62(-1.31%) |
Jan 30, 2024 | 46.31 | 47.00 | 46.31 | 46.97 | 264,583 | +0.25(+0.53%) |
Jan 29, 2024 | 46.13 | 46.81 | 45.75 | 46.72 | 148,394 | +0.51(+1.10%) |
Jan 26, 2024 | 46.55 | 46.69 | 46.12 | 46.22 | 152,576 | +0.08(+0.17%) |
Jan 25, 2024 | 46.09 | 46.39 | 45.66 | 46.14 | 214,502 | +0.77(+1.69%) |
Jan 24, 2024 | 46.56 | 46.56 | 45.18 | 45.37 | 161,989 | -0.41(-0.89%) |
Jan 23, 2024 | 46.52 | 46.52 | 45.61 | 45.78 | 206,545 | -0.15(-0.33%) |
Jan 22, 2024 | 45.60 | 46.19 | 45.60 | 45.93 | 243,970 | +0.80(+1.76%) |
Jan 19, 2024 | 44.32 | 45.15 | 43.71 | 45.13 | 231,069 | +0.94(+2.12%) |
Jan 18, 2024 | 43.86 | 44.33 | 43.64 | 44.19 | 153,401 | +0.73(+1.67%) |
Jan 17, 2024 | 43.30 | 43.78 | 42.87 | 43.47 | 225,085 | -0.66(-1.49%) |
Jan 16, 2024 | 44.54 | 44.72 | 44.10 | 44.13 | 197,454 | -0.94(-2.08%) |
Jan 12, 2024 | 46.26 | 46.42 | 44.74 | 45.06 | 202,057 | -0.43(-0.94%) |
Jan 11, 2024 | 45.14 | 45.51 | 44.40 | 45.49 | 283,957 | +0.20(+0.44%) |
Jan 10, 2024 | 44.85 | 45.44 | 44.74 | 45.29 | 259,191 | +0.18(+0.40%) |
Jan 09, 2024 | 44.44 | 45.15 | 44.26 | 45.11 | 233,675 | -0.16(-0.35%) |
Jan 08, 2024 | 44.74 | 45.40 | 44.57 | 45.27 | 196,276 | +0.33(+0.73%) |
Jan 05, 2024 | 44.41 | 45.39 | 44.17 | 44.94 | 273,351 | +0.05(+0.11%) |
Jan 04, 2024 | 44.98 | 45.22 | 44.71 | 44.89 | 319,559 | +0.04(+0.09%) |
Jan 03, 2024 | 46.44 | 46.44 | 44.84 | 44.85 | 397,443 | -2.00(-4.27%) |