Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 50.41 | 50.58 | 49.92 | 50.30 | 723,257 | +0.28(+0.56%) |
Mar 27, 2024 | 49.45 | 50.09 | 49.29 | 50.02 | 545,885 | +0.45(+0.91%) |
Mar 26, 2024 | 50.01 | 50.06 | 49.31 | 49.57 | 370,151 | -0.30(-0.60%) |
Mar 25, 2024 | 49.51 | 50.28 | 49.46 | 49.87 | 634,020 | +0.41(+0.83%) |
Mar 22, 2024 | 49.45 | 49.85 | 48.78 | 49.46 | 395,123 | -0.56(-1.12%) |
Mar 21, 2024 | 50.28 | 50.35 | 49.64 | 50.02 | 802,728 | +0.05(+0.10%) |
Mar 20, 2024 | 50.08 | 50.50 | 49.04 | 49.97 | 503,076 | -0.01(-0.02%) |
Mar 19, 2024 | 49.61 | 50.49 | 49.38 | 49.98 | 588,408 | +0.37(+0.75%) |
Mar 18, 2024 | 49.75 | 49.88 | 48.93 | 49.61 | 423,773 | +0.72(+1.47%) |
Mar 15, 2024 | 48.69 | 49.64 | 48.65 | 48.89 | 1,647,715 | +0.20(+0.41%) |
Mar 14, 2024 | 48.25 | 48.84 | 48.02 | 48.69 | 723,124 | +0.58(+1.21%) |
Mar 13, 2024 | 47.34 | 48.37 | 47.24 | 48.11 | 1,298,795 | +0.82(+1.73%) |
Mar 12, 2024 | 47.18 | 47.36 | 46.58 | 47.29 | 864,814 | +0.34(+0.72%) |
Mar 11, 2024 | 46.28 | 47.14 | 46.17 | 46.95 | 636,564 | +0.22(+0.47%) |
Mar 08, 2024 | 46.41 | 46.98 | 46.33 | 46.73 | 1,042,324 | +0.87(+1.90%) |
Mar 07, 2024 | 45.61 | 46.05 | 45.27 | 45.86 | 1,254,529 | +1.58(+3.57%) |
Mar 06, 2024 | 44.87 | 45.16 | 43.93 | 44.28 | 535,000 | +0.15(+0.34%) |
Mar 05, 2024 | 44.38 | 45.00 | 44.01 | 44.13 | 604,060 | -0.45(-1.01%) |
Mar 04, 2024 | 44.50 | 44.66 | 43.18 | 44.58 | 1,033,882 | +0.28(+0.63%) |
Mar 01, 2024 | 42.70 | 44.81 | 42.70 | 44.30 | 1,624,724 | +2.10(+4.98%) |
Feb 29, 2024 | 39.94 | 42.30 | 39.85 | 42.20 | 2,253,263 | -0.09(-0.21%) |
Feb 28, 2024 | 42.40 | 43.00 | 41.95 | 42.29 | 656,235 | -0.78(-1.81%) |
Feb 27, 2024 | 43.19 | 43.20 | 42.28 | 43.07 | 548,780 | +0.03(+0.07%) |
Feb 26, 2024 | 42.49 | 43.12 | 42.38 | 43.04 | 429,368 | +0.15(+0.35%) |
Feb 23, 2024 | 43.30 | 43.30 | 42.16 | 42.89 | 635,225 | -0.80(-1.83%) |
Feb 22, 2024 | 42.17 | 44.06 | 41.96 | 43.69 | 814,564 | +1.48(+3.51%) |
Feb 21, 2024 | 41.11 | 42.33 | 41.06 | 42.21 | 933,740 | +0.93(+2.25%) |
Feb 20, 2024 | 41.32 | 41.50 | 40.80 | 41.28 | 711,150 | -1.22(-2.87%) |
Feb 16, 2024 | 42.16 | 42.63 | 41.58 | 42.50 | 624,579 | -0.16(-0.38%) |
Feb 15, 2024 | 41.92 | 43.14 | 41.72 | 42.66 | 1,175,507 | -0.20(-0.47%) |
Feb 14, 2024 | 43.42 | 43.77 | 42.66 | 42.86 | 364,160 | -0.45(-1.04%) |
Feb 13, 2024 | 43.35 | 43.99 | 42.12 | 43.31 | 606,081 | -0.52(-1.19%) |
Feb 12, 2024 | 44.37 | 44.72 | 43.72 | 43.83 | 628,280 | +0.00(+0.00%) |
Feb 09, 2024 | 43.93 | 44.09 | 43.21 | 43.83 | 635,348 | +0.04(+0.09%) |
Feb 08, 2024 | 42.83 | 44.14 | 42.55 | 43.79 | 1,178,384 | +0.92(+2.15%) |
Feb 07, 2024 | 43.37 | 43.47 | 42.32 | 42.87 | 388,103 | -0.47(-1.08%) |
Feb 06, 2024 | 42.13 | 43.71 | 42.10 | 43.34 | 743,430 | +1.78(+4.28%) |
Feb 05, 2024 | 42.90 | 42.91 | 41.55 | 41.56 | 639,342 | -1.34(-3.12%) |
Feb 02, 2024 | 42.50 | 43.38 | 42.07 | 42.90 | 677,331 | -0.42(-0.97%) |
Feb 01, 2024 | 43.85 | 44.16 | 42.97 | 43.32 | 469,685 | +0.10(+0.23%) |
Jan 31, 2024 | 44.21 | 44.24 | 43.12 | 43.22 | 778,325 | -0.98(-2.22%) |
Jan 30, 2024 | 44.05 | 44.33 | 42.87 | 44.20 | 1,645,629 | -1.21(-2.66%) |
Jan 29, 2024 | 46.28 | 46.28 | 45.07 | 45.41 | 569,722 | -0.85(-1.84%) |
Jan 26, 2024 | 45.91 | 46.42 | 45.56 | 46.26 | 418,855 | +0.14(+0.30%) |
Jan 25, 2024 | 46.26 | 46.32 | 45.08 | 46.12 | 1,742,697 | +0.28(+0.61%) |
Jan 24, 2024 | 45.56 | 46.18 | 45.06 | 45.84 | 401,529 | +0.40(+0.88%) |
Jan 23, 2024 | 45.77 | 46.63 | 45.32 | 45.44 | 449,893 | -0.40(-0.87%) |
Jan 22, 2024 | 44.95 | 46.03 | 44.47 | 45.84 | 433,526 | +0.41(+0.90%) |
Jan 19, 2024 | 45.40 | 45.61 | 44.49 | 45.43 | 314,003 | -0.08(-0.18%) |
Jan 18, 2024 | 44.63 | 45.66 | 44.34 | 45.51 | 514,497 | +0.94(+2.11%) |
Jan 17, 2024 | 43.69 | 45.09 | 43.25 | 44.57 | 619,657 | +0.13(+0.29%) |
Jan 16, 2024 | 45.27 | 45.56 | 44.17 | 44.44 | 421,306 | -1.35(-2.95%) |
Jan 12, 2024 | 45.98 | 46.42 | 44.84 | 45.79 | 612,227 | +1.07(+2.39%) |
Jan 11, 2024 | 44.58 | 45.38 | 44.12 | 44.72 | 608,278 | +0.46(+1.04%) |
Jan 10, 2024 | 44.79 | 44.94 | 44.11 | 44.26 | 417,533 | -0.31(-0.70%) |
Jan 09, 2024 | 45.50 | 45.62 | 44.51 | 44.57 | 443,304 | -0.98(-2.15%) |
Jan 08, 2024 | 45.35 | 45.61 | 44.40 | 45.55 | 665,139 | -1.43(-3.04%) |
Jan 05, 2024 | 46.51 | 47.49 | 46.40 | 46.98 | 506,495 | +0.45(+0.97%) |
Jan 04, 2024 | 47.11 | 47.20 | 46.21 | 46.53 | 615,929 | -0.07(-0.15%) |
Jan 03, 2024 | 46.70 | 47.38 | 46.24 | 46.60 | 736,961 | -0.55(-1.17%) |