Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 52.00 | 52.22 | 51.80 | 52.07 | 148,801 | +0.61(+1.19%) |
Mar 27, 2024 | 51.50 | 51.60 | 51.15 | 51.46 | 269,782 | -2.34(-4.35%) |
Mar 26, 2024 | 53.66 | 54.04 | 53.40 | 53.80 | 148,112 | -0.62(-1.14%) |
Mar 25, 2024 | 54.00 | 54.66 | 53.82 | 54.42 | 152,226 | -1.12(-2.02%) |
Mar 22, 2024 | 55.89 | 55.89 | 55.42 | 55.54 | 102,620 | -1.41(-2.48%) |
Mar 21, 2024 | 56.98 | 57.47 | 56.88 | 56.95 | 146,195 | +1.11(+1.99%) |
Mar 20, 2024 | 54.59 | 55.85 | 54.55 | 55.84 | 107,254 | +1.49(+2.74%) |
Mar 19, 2024 | 54.21 | 54.53 | 54.01 | 54.35 | 126,843 | -1.08(-1.95%) |
Mar 18, 2024 | 56.03 | 56.03 | 55.21 | 55.43 | 385,343 | -1.45(-2.55%) |
Mar 15, 2024 | 56.98 | 57.17 | 56.52 | 56.88 | 181,362 | -0.74(-1.28%) |
Mar 14, 2024 | 58.15 | 58.52 | 57.00 | 57.62 | 220,821 | -0.47(-0.81%) |
Mar 13, 2024 | 57.84 | 58.16 | 57.44 | 58.09 | 492,346 | +3.79(+6.98%) |
Mar 12, 2024 | 55.20 | 55.39 | 54.05 | 54.30 | 294,423 | +1.77(+3.37%) |
Mar 11, 2024 | 53.45 | 53.45 | 52.31 | 52.53 | 207,267 | -0.55(-1.04%) |
Mar 08, 2024 | 53.72 | 53.77 | 53.05 | 53.08 | 184,457 | -0.42(-0.79%) |
Mar 07, 2024 | 53.06 | 53.52 | 53.06 | 53.50 | 262,682 | +1.82(+3.52%) |
Mar 06, 2024 | 52.24 | 52.35 | 51.59 | 51.68 | 228,493 | -0.08(-0.15%) |
Mar 05, 2024 | 51.66 | 52.20 | 51.66 | 51.76 | 200,854 | +0.19(+0.37%) |
Mar 04, 2024 | 51.20 | 51.91 | 51.08 | 51.57 | 203,828 | +4.12(+8.68%) |
Mar 01, 2024 | 47.30 | 47.62 | 47.19 | 47.45 | 160,077 | +0.10(+0.21%) |
Feb 29, 2024 | 47.57 | 47.73 | 47.09 | 47.35 | 143,541 | +0.59(+1.26%) |
Feb 28, 2024 | 46.44 | 46.89 | 46.39 | 46.76 | 154,251 | +0.39(+0.84%) |
Feb 27, 2024 | 46.10 | 46.60 | 46.05 | 46.37 | 205,757 | -0.17(-0.37%) |
Feb 26, 2024 | 47.28 | 47.32 | 46.44 | 46.54 | 268,393 | -2.76(-5.60%) |
Feb 23, 2024 | 49.59 | 49.70 | 49.19 | 49.30 | 234,991 | +0.55(+1.13%) |
Feb 22, 2024 | 49.14 | 49.15 | 48.72 | 48.75 | 231,659 | -0.28(-0.57%) |
Feb 21, 2024 | 48.90 | 49.11 | 48.81 | 49.03 | 211,116 | -0.70(-1.41%) |
Feb 20, 2024 | 50.32 | 50.67 | 49.71 | 49.73 | 361,518 | -0.82(-1.62%) |
Feb 16, 2024 | 50.02 | 50.85 | 50.02 | 50.55 | 149,981 | +1.21(+2.45%) |
Feb 15, 2024 | 49.16 | 49.37 | 48.52 | 49.34 | 381,418 | -0.68(-1.36%) |
Feb 14, 2024 | 49.74 | 50.02 | 49.53 | 50.02 | 274,216 | -0.59(-1.17%) |
Feb 13, 2024 | 51.22 | 51.57 | 50.44 | 50.61 | 213,973 | -1.09(-2.11%) |
Feb 12, 2024 | 51.33 | 51.88 | 51.13 | 51.70 | 195,492 | +0.38(+0.74%) |
Feb 09, 2024 | 50.55 | 51.41 | 50.35 | 51.32 | 265,222 | +0.78(+1.54%) |
Feb 08, 2024 | 50.55 | 50.70 | 50.01 | 50.54 | 270,351 | +1.21(+2.45%) |
Feb 07, 2024 | 48.51 | 49.40 | 48.51 | 49.33 | 251,403 | +2.05(+4.34%) |
Feb 06, 2024 | 47.59 | 47.59 | 47.11 | 47.28 | 252,952 | -0.02(-0.04%) |
Feb 05, 2024 | 47.00 | 47.35 | 46.90 | 47.30 | 295,939 | -2.22(-4.48%) |
Feb 02, 2024 | 49.55 | 50.02 | 49.11 | 49.52 | 667,351 | +3.14(+6.77%) |
Feb 01, 2024 | 45.43 | 46.40 | 45.32 | 46.38 | 528,071 | +4.11(+9.72%) |
Jan 31, 2024 | 41.95 | 42.63 | 41.95 | 42.27 | 182,313 | +0.29(+0.69%) |
Jan 30, 2024 | 41.72 | 42.07 | 41.72 | 41.98 | 127,536 | +0.81(+1.97%) |
Jan 29, 2024 | 41.18 | 41.26 | 40.86 | 41.17 | 213,916 | +0.84(+2.08%) |
Jan 26, 2024 | 40.38 | 40.46 | 40.25 | 40.33 | 195,290 | +0.78(+1.97%) |
Jan 25, 2024 | 39.50 | 39.55 | 39.19 | 39.55 | 137,054 | +0.43(+1.10%) |
Jan 24, 2024 | 39.15 | 39.36 | 38.92 | 39.12 | 181,651 | +0.94(+2.46%) |
Jan 23, 2024 | 38.20 | 38.45 | 38.08 | 38.18 | 174,793 | +1.22(+3.30%) |
Jan 22, 2024 | 37.01 | 37.14 | 36.73 | 36.96 | 244,118 | -0.55(-1.47%) |
Jan 19, 2024 | 36.93 | 37.56 | 36.81 | 37.51 | 184,664 | +0.58(+1.57%) |
Jan 18, 2024 | 37.17 | 37.17 | 36.75 | 36.93 | 145,875 | +0.13(+0.35%) |
Jan 17, 2024 | 36.74 | 36.84 | 36.57 | 36.80 | 167,442 | -0.94(-2.49%) |
Jan 16, 2024 | 38.13 | 38.37 | 37.65 | 37.74 | 116,946 | -0.80(-2.08%) |
Jan 12, 2024 | 38.75 | 39.04 | 38.52 | 38.54 | 101,159 | -0.26(-0.67%) |
Jan 11, 2024 | 38.76 | 38.95 | 38.50 | 38.80 | 156,602 | +0.02(+0.05%) |
Jan 10, 2024 | 38.53 | 38.91 | 38.50 | 38.78 | 236,096 | +0.20(+0.52%) |
Jan 09, 2024 | 39.33 | 39.48 | 38.52 | 38.58 | 347,721 | -1.10(-2.77%) |
Jan 08, 2024 | 39.41 | 39.69 | 39.30 | 39.68 | 151,046 | +0.42(+1.07%) |
Jan 05, 2024 | 39.13 | 39.56 | 39.12 | 39.26 | 184,704 | -0.15(-0.38%) |
Jan 04, 2024 | 39.73 | 39.84 | 39.39 | 39.41 | 169,127 | -0.77(-1.92%) |
Jan 03, 2024 | 40.11 | 40.29 | 39.82 | 40.18 | 111,580 | -0.51(-1.25%) |