Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 58.00 | 59.37 | 59.17 | 59.25 | 4,794,535 | +1.79(+3.11%) |
Mar 27, 2024 | 55.93 | 57.49 | 55.82 | 57.47 | 2,236,327 | +1.78(+3.19%) |
Mar 26, 2024 | 56.33 | 56.51 | 55.67 | 55.69 | 1,909,336 | +0.05(+0.09%) |
Mar 25, 2024 | 55.68 | 56.55 | 55.61 | 55.64 | 1,777,305 | +0.37(+0.66%) |
Mar 22, 2024 | 55.60 | 56.17 | 55.27 | 55.27 | 1,647,941 | -0.75(-1.33%) |
Mar 21, 2024 | 56.13 | 56.78 | 55.74 | 56.02 | 4,337,395 | +0.47(+0.84%) |
Mar 20, 2024 | 53.77 | 55.99 | 53.66 | 55.55 | 2,851,346 | +1.54(+2.85%) |
Mar 19, 2024 | 54.56 | 54.79 | 53.91 | 54.01 | 2,524,425 | -0.92(-1.68%) |
Mar 18, 2024 | 55.33 | 55.42 | 54.55 | 54.93 | 2,865,240 | -0.64(-1.14%) |
Mar 15, 2024 | 55.04 | 55.69 | 54.70 | 55.57 | 4,180,874 | +0.32(+0.58%) |
Mar 14, 2024 | 55.20 | 55.73 | 54.76 | 55.25 | 2,210,906 | -0.60(-1.07%) |
Mar 13, 2024 | 55.15 | 56.70 | 55.06 | 55.85 | 3,406,484 | +0.88(+1.61%) |
Mar 12, 2024 | 54.27 | 55.05 | 53.67 | 54.96 | 3,554,626 | -0.31(-0.56%) |
Mar 11, 2024 | 54.07 | 55.39 | 53.95 | 55.27 | 3,791,356 | +1.12(+2.07%) |
Mar 08, 2024 | 54.32 | 54.55 | 53.58 | 54.15 | 2,986,481 | +0.22(+0.41%) |
Mar 07, 2024 | 53.88 | 54.18 | 53.44 | 53.93 | 2,578,872 | +0.63(+1.17%) |
Mar 06, 2024 | 52.96 | 53.78 | 52.76 | 53.30 | 5,417,800 | +0.88(+1.69%) |
Mar 05, 2024 | 52.29 | 53.25 | 52.25 | 52.42 | 5,367,752 | +0.80(+1.56%) |
Mar 04, 2024 | 49.94 | 51.67 | 49.75 | 51.62 | 5,336,189 | +2.32(+4.72%) |
Mar 01, 2024 | 48.23 | 49.45 | 47.41 | 49.29 | 5,041,112 | +1.55(+3.25%) |
Feb 29, 2024 | 48.19 | 48.34 | 47.67 | 47.74 | 3,735,605 | +0.98(+2.09%) |
Feb 28, 2024 | 46.69 | 46.96 | 46.52 | 46.77 | 5,202,705 | -0.18(-0.37%) |
Feb 27, 2024 | 47.76 | 47.83 | 46.90 | 46.94 | 2,309,464 | -0.66(-1.39%) |
Feb 26, 2024 | 47.72 | 47.88 | 47.29 | 47.60 | 2,186,518 | -0.73(-1.51%) |
Feb 23, 2024 | 46.99 | 48.54 | 46.90 | 48.33 | 4,406,475 | +1.43(+3.05%) |
Feb 22, 2024 | 47.07 | 47.54 | 46.89 | 46.90 | 3,536,133 | -0.58(-1.23%) |
Feb 21, 2024 | 47.47 | 47.53 | 46.83 | 47.49 | 3,307,573 | +0.14(+0.29%) |
Feb 20, 2024 | 46.84 | 47.42 | 46.75 | 47.35 | 3,830,913 | +0.80(+1.72%) |
Feb 16, 2024 | 46.07 | 47.14 | 45.41 | 46.55 | 4,719,560 | +1.13(+2.49%) |
Feb 15, 2024 | 44.72 | 45.73 | 44.55 | 45.42 | 3,916,492 | +1.30(+2.96%) |
Feb 14, 2024 | 43.87 | 44.13 | 43.21 | 44.12 | 4,140,992 | +0.31(+0.71%) |
Feb 13, 2024 | 44.74 | 44.75 | 43.41 | 43.80 | 3,765,044 | -1.88(-4.11%) |
Feb 12, 2024 | 45.33 | 45.96 | 45.22 | 45.68 | 2,853,007 | +0.28(+0.62%) |
Feb 09, 2024 | 46.09 | 46.26 | 44.81 | 45.40 | 3,739,490 | -0.54(-1.17%) |
Feb 08, 2024 | 45.82 | 46.18 | 45.60 | 45.94 | 2,691,172 | -0.32(-0.69%) |
Feb 07, 2024 | 46.41 | 46.63 | 46.05 | 46.26 | 2,211,700 | -0.28(-0.61%) |
Feb 06, 2024 | 46.49 | 46.91 | 46.09 | 46.54 | 2,074,107 | +0.30(+0.65%) |
Feb 05, 2024 | 46.50 | 46.74 | 46.09 | 46.24 | 4,424,126 | -1.11(-2.34%) |
Feb 02, 2024 | 48.03 | 48.28 | 46.57 | 47.35 | 3,355,697 | -1.94(-3.93%) |
Feb 01, 2024 | 48.34 | 49.74 | 48.20 | 49.29 | 2,482,331 | +1.41(+2.95%) |
Jan 31, 2024 | 48.37 | 49.22 | 47.71 | 47.88 | 2,311,712 | -0.33(-0.69%) |
Jan 30, 2024 | 48.91 | 49.04 | 47.93 | 48.21 | 1,670,852 | -0.41(-0.84%) |
Jan 29, 2024 | 48.53 | 48.65 | 47.63 | 48.62 | 2,197,995 | +0.53(+1.09%) |
Jan 26, 2024 | 48.71 | 48.88 | 48.06 | 48.09 | 2,258,246 | -0.38(-0.78%) |
Jan 25, 2024 | 48.09 | 48.83 | 47.94 | 48.47 | 2,314,755 | +0.80(+1.68%) |
Jan 24, 2024 | 50.11 | 50.28 | 47.66 | 47.67 | 3,611,665 | -1.48(-3.01%) |
Jan 23, 2024 | 48.49 | 49.22 | 48.18 | 49.15 | 2,479,290 | +1.08(+2.25%) |
Jan 22, 2024 | 47.57 | 48.11 | 47.23 | 48.07 | 1,904,374 | +0.02(+0.04%) |
Jan 19, 2024 | 48.00 | 48.44 | 47.60 | 48.05 | 2,790,167 | +0.19(+0.39%) |
Jan 18, 2024 | 47.90 | 47.98 | 47.46 | 47.87 | 2,445,516 | +0.17(+0.35%) |
Jan 17, 2024 | 48.11 | 48.46 | 47.40 | 47.70 | 4,102,624 | -1.19(-2.43%) |
Jan 16, 2024 | 50.36 | 50.40 | 48.79 | 48.89 | 4,545,817 | -2.31(-4.51%) |
Jan 12, 2024 | 51.54 | 52.36 | 50.96 | 51.20 | 2,560,430 | +0.92(+1.82%) |
Jan 11, 2024 | 50.79 | 51.13 | 49.59 | 50.28 | 2,574,770 | -0.42(-0.83%) |
Jan 10, 2024 | 50.28 | 50.71 | 49.83 | 50.70 | 3,142,914 | +0.48(+0.95%) |
Jan 09, 2024 | 51.23 | 51.23 | 50.16 | 50.22 | 2,039,268 | -0.87(-1.70%) |
Jan 08, 2024 | 50.54 | 51.35 | 50.36 | 51.09 | 1,647,164 | -0.17(-0.32%) |
Jan 05, 2024 | 51.05 | 52.31 | 50.81 | 51.26 | 2,318,321 | +0.05(+0.10%) |
Jan 04, 2024 | 51.15 | 51.47 | 50.60 | 51.21 | 3,545,228 | +0.02(+0.04%) |
Jan 03, 2024 | 51.37 | 51.65 | 50.82 | 51.19 | 3,168,661 | -1.45(-2.76%) |