Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 52.73 | 53.62 | 52.52 | 53.34 | 468,394 | +0.51(+0.97%) |
Mar 27, 2024 | 52.76 | 53.33 | 52.50 | 52.83 | 601,728 | +0.30(+0.57%) |
Mar 26, 2024 | 52.15 | 53.44 | 52.15 | 52.53 | 581,837 | +0.63(+1.21%) |
Mar 25, 2024 | 51.74 | 52.20 | 51.67 | 51.90 | 312,955 | -0.04(-0.08%) |
Mar 22, 2024 | 53.00 | 53.12 | 51.67 | 51.94 | 479,266 | -0.74(-1.40%) |
Mar 21, 2024 | 53.60 | 53.60 | 52.52 | 52.68 | 490,006 | -0.45(-0.85%) |
Mar 20, 2024 | 51.46 | 53.21 | 51.38 | 53.13 | 503,640 | +1.54(+2.99%) |
Mar 19, 2024 | 51.17 | 51.88 | 50.94 | 51.59 | 406,109 | -0.05(-0.10%) |
Mar 18, 2024 | 51.35 | 52.32 | 51.31 | 51.64 | 481,284 | +0.43(+0.84%) |
Mar 15, 2024 | 51.11 | 51.38 | 50.67 | 51.21 | 635,459 | +0.08(+0.16%) |
Mar 14, 2024 | 51.70 | 51.75 | 50.72 | 51.13 | 553,007 | -0.58(-1.12%) |
Mar 13, 2024 | 52.00 | 52.58 | 51.62 | 51.71 | 468,136 | -0.62(-1.18%) |
Mar 12, 2024 | 51.86 | 52.57 | 51.52 | 52.33 | 477,271 | +0.43(+0.83%) |
Mar 11, 2024 | 51.38 | 52.20 | 51.38 | 51.90 | 549,199 | +0.18(+0.35%) |
Mar 08, 2024 | 52.00 | 53.18 | 51.71 | 51.72 | 419,575 | -0.18(-0.35%) |
Mar 07, 2024 | 51.48 | 52.45 | 51.05 | 51.90 | 390,227 | +0.46(+0.89%) |
Mar 06, 2024 | 52.41 | 52.58 | 50.83 | 51.44 | 440,456 | -0.62(-1.19%) |
Mar 05, 2024 | 52.42 | 53.08 | 51.76 | 52.06 | 627,034 | -0.74(-1.40%) |
Mar 04, 2024 | 56.53 | 56.76 | 52.79 | 52.80 | 998,540 | -4.17(-7.32%) |
Mar 01, 2024 | 56.73 | 57.28 | 56.05 | 56.97 | 517,335 | +0.17(+0.30%) |
Feb 29, 2024 | 56.21 | 56.94 | 56.20 | 56.80 | 439,779 | +0.85(+1.52%) |
Feb 28, 2024 | 55.94 | 56.47 | 55.86 | 55.95 | 332,898 | -0.55(-0.97%) |
Feb 27, 2024 | 55.97 | 56.55 | 55.77 | 56.50 | 395,896 | +0.78(+1.40%) |
Feb 26, 2024 | 56.51 | 56.73 | 55.70 | 55.72 | 371,679 | -0.97(-1.71%) |
Feb 23, 2024 | 57.45 | 57.75 | 56.25 | 56.69 | 447,609 | -0.98(-1.70%) |
Feb 22, 2024 | 57.78 | 58.15 | 57.14 | 57.67 | 600,854 | +0.42(+0.73%) |
Feb 21, 2024 | 56.56 | 57.33 | 56.25 | 57.25 | 583,797 | +0.07(+0.12%) |
Feb 20, 2024 | 57.50 | 58.22 | 56.70 | 57.18 | 1,119,690 | +0.19(+0.33%) |
Feb 16, 2024 | 55.65 | 57.06 | 55.14 | 56.99 | 814,042 | +1.22(+2.19%) |
Feb 15, 2024 | 54.44 | 56.12 | 53.68 | 55.77 | 989,679 | +1.73(+3.20%) |
Feb 14, 2024 | 54.00 | 54.74 | 52.22 | 54.04 | 1,319,909 | +2.86(+5.59%) |
Feb 13, 2024 | 51.50 | 51.93 | 50.92 | 51.18 | 746,400 | -1.80(-3.40%) |
Feb 12, 2024 | 52.71 | 53.78 | 52.50 | 52.98 | 663,099 | +0.04(+0.08%) |
Feb 09, 2024 | 52.60 | 53.09 | 52.08 | 52.94 | 399,762 | +0.34(+0.65%) |
Feb 08, 2024 | 51.11 | 52.77 | 51.10 | 52.60 | 422,798 | +1.35(+2.63%) |
Feb 07, 2024 | 52.00 | 52.26 | 51.18 | 51.25 | 500,586 | -0.92(-1.76%) |
Feb 06, 2024 | 51.32 | 52.70 | 51.32 | 52.17 | 374,356 | +0.97(+1.89%) |
Feb 05, 2024 | 51.05 | 51.45 | 50.66 | 51.20 | 369,626 | -0.09(-0.18%) |
Feb 02, 2024 | 51.43 | 51.95 | 50.89 | 51.29 | 437,504 | -0.21(-0.41%) |
Feb 01, 2024 | 50.44 | 51.50 | 50.34 | 51.50 | 366,490 | +1.29(+2.57%) |
Jan 31, 2024 | 50.74 | 51.82 | 50.03 | 50.21 | 365,872 | -0.97(-1.90%) |
Jan 30, 2024 | 51.59 | 51.63 | 51.03 | 51.18 | 364,086 | -0.80(-1.54%) |
Jan 29, 2024 | 51.25 | 52.23 | 51.19 | 51.98 | 306,465 | +0.92(+1.80%) |
Jan 26, 2024 | 50.59 | 51.56 | 50.59 | 51.06 | 354,264 | +0.49(+0.97%) |
Jan 25, 2024 | 50.90 | 51.06 | 50.33 | 50.57 | 459,036 | +0.20(+0.40%) |
Jan 24, 2024 | 52.50 | 52.50 | 50.29 | 50.37 | 472,735 | -1.38(-2.67%) |
Jan 23, 2024 | 52.09 | 52.50 | 51.25 | 51.75 | 324,731 | +0.29(+0.56%) |
Jan 22, 2024 | 51.02 | 52.36 | 50.54 | 51.46 | 542,314 | +0.97(+1.92%) |
Jan 19, 2024 | 50.58 | 50.88 | 49.87 | 50.49 | 494,950 | +0.36(+0.72%) |
Jan 18, 2024 | 49.00 | 50.21 | 48.65 | 50.13 | 711,114 | +1.52(+3.13%) |
Jan 17, 2024 | 48.89 | 49.40 | 48.29 | 48.61 | 548,199 | -1.15(-2.31%) |
Jan 16, 2024 | 49.59 | 49.98 | 48.64 | 49.76 | 723,130 | -0.15(-0.30%) |
Jan 12, 2024 | 52.46 | 52.60 | 49.89 | 49.91 | 816,482 | -1.98(-3.82%) |
Jan 11, 2024 | 51.78 | 52.25 | 51.51 | 51.89 | 514,067 | -0.13(-0.25%) |
Jan 10, 2024 | 52.31 | 52.62 | 51.93 | 52.02 | 388,467 | -0.30(-0.57%) |
Jan 09, 2024 | 53.57 | 53.57 | 52.25 | 52.32 | 665,295 | -1.35(-2.52%) |
Jan 08, 2024 | 52.00 | 53.81 | 51.64 | 53.67 | 525,171 | +1.67(+3.21%) |
Jan 05, 2024 | 51.64 | 53.07 | 51.64 | 52.00 | 595,784 | -0.04(-0.08%) |
Jan 04, 2024 | 51.89 | 52.18 | 51.33 | 52.04 | 917,293 | +0.02(+0.04%) |
Jan 03, 2024 | 51.52 | 52.41 | 50.19 | 52.02 | 725,898 | -0.36(-0.69%) |